バリューコマースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 730 | 730 | 705 | 706 | -54 | -7.1% | 3,165,200 |
| 2025/02/04 | 800 | 800 | 760 | 760 | -150 | -16.5% | 2,001,500 |
| 2025/02/03 | 910 | 910 | 910 | 910 | -300 | -24.8% | 86,000 |
| 2025/01/31 | 1,219 | 1,219 | 1,198 | 1,210 | -5 | -0.4% | 191,700 |
| 2025/01/30 | 1,216 | 1,220 | 1,202 | 1,215 | -1 | -0.1% | 104,900 |
| 2025/01/29 | 1,231 | 1,231 | 1,214 | 1,216 | -12 | -1% | 49,100 |
| 2025/01/28 | 1,213 | 1,230 | 1,210 | 1,228 | +17 | +1.4% | 82,800 |
| 2025/01/27 | 1,188 | 1,211 | 1,186 | 1,211 | +31 | +2.6% | 115,300 |
| 2025/01/24 | 1,180 | 1,189 | 1,164 | 1,180 | +17 | +1.5% | 108,700 |
| 2025/01/23 | 1,168 | 1,172 | 1,161 | 1,163 | -5 | -0.4% | 56,100 |
| 2025/01/22 | 1,179 | 1,189 | 1,168 | 1,168 | +1 | +0.1% | 74,600 |
| 2025/01/21 | 1,175 | 1,182 | 1,162 | 1,167 | -10 | -0.8% | 39,900 |
| 2025/01/20 | 1,180 | 1,183 | 1,172 | 1,177 | +8 | +0.7% | 47,500 |
| 2025/01/17 | 1,168 | 1,170 | 1,159 | 1,169 | +3 | +0.3% | 61,500 |
| 2025/01/16 | 1,162 | 1,173 | 1,158 | 1,166 | +8 | +0.7% | 75,500 |
| 2025/01/15 | 1,166 | 1,171 | 1,152 | 1,158 | -9 | -0.8% | 50,800 |
| 2025/01/14 | 1,171 | 1,171 | 1,150 | 1,167 | -10 | -0.8% | 125,000 |
| 2025/01/10 | 1,181 | 1,200 | 1,174 | 1,177 | -6 | -0.5% | 86,100 |
| 2025/01/09 | 1,171 | 1,183 | 1,162 | 1,183 | +10 | +0.9% | 100,900 |
| 2025/01/08 | 1,178 | 1,178 | 1,158 | 1,173 | -5 | -0.4% | 101,200 |
| 2025/01/07 | 1,176 | 1,179 | 1,165 | 1,178 | +11 | +0.9% | 93,000 |
| 2025/01/06 | 1,177 | 1,181 | 1,158 | 1,167 | -9 | -0.8% | 125,000 |
| 2024/12/30 | 1,171 | 1,176 | 1,161 | 1,176 | +5 | +0.4% | 80,000 |
| 2024/12/27 | 1,160 | 1,175 | 1,153 | 1,171 | -1 | -0.1% | 160,500 |
| 2024/12/26 | 1,168 | 1,178 | 1,167 | 1,172 | -4 | -0.3% | 187,100 |
| 2024/12/25 | 1,179 | 1,183 | 1,166 | 1,176 | -2 | -0.2% | 59,900 |
| 2024/12/24 | 1,190 | 1,190 | 1,168 | 1,178 | -9 | -0.8% | 101,600 |
| 2024/12/23 | 1,199 | 1,200 | 1,182 | 1,187 | -2 | -0.2% | 71,600 |
| 2024/12/20 | 1,190 | 1,203 | 1,183 | 1,189 | -2 | -0.2% | 142,900 |
| 2024/12/19 | 1,145 | 1,194 | 1,143 | 1,191 | +27 | +2.3% | 167,000 |
| 2024/12/18 | 1,154 | 1,170 | 1,146 | 1,164 | +10 | +0.9% | 106,500 |
| 2024/12/17 | 1,175 | 1,180 | 1,150 | 1,154 | -21 | -1.8% | 232,300 |
| 2024/12/16 | 1,168 | 1,177 | 1,158 | 1,175 | +15 | +1.3% | 100,200 |
| 2024/12/13 | 1,143 | 1,165 | 1,143 | 1,160 | -2 | -0.2% | 162,100 |
| 2024/12/12 | 1,166 | 1,166 | 1,156 | 1,162 | +6 | +0.5% | 81,000 |
| 2024/12/11 | 1,170 | 1,170 | 1,145 | 1,156 | -12 | -1% | 132,400 |
| 2024/12/10 | 1,170 | 1,175 | 1,161 | 1,168 | +9 | +0.8% | 178,000 |
| 2024/12/09 | 1,159 | 1,167 | 1,150 | 1,159 | +12 | +1% | 165,600 |
| 2024/12/06 | 1,161 | 1,161 | 1,141 | 1,147 | -14 | -1.2% | 171,400 |
| 2024/12/05 | 1,153 | 1,172 | 1,153 | 1,161 | +10 | +0.9% | 71,100 |
| 2024/12/04 | 1,163 | 1,165 | 1,143 | 1,151 | -12 | -1% | 77,700 |
| 2024/12/03 | 1,146 | 1,168 | 1,146 | 1,163 | +26 | +2.3% | 129,300 |
| 2024/12/02 | 1,135 | 1,147 | 1,128 | 1,137 | +8 | +0.7% | 71,200 |
| 2024/11/29 | 1,129 | 1,134 | 1,121 | 1,129 | -3 | -0.3% | 32,700 |
| 2024/11/28 | 1,131 | 1,140 | 1,125 | 1,132 | ±0 | ±0% | 25,000 |
| 2024/11/27 | 1,149 | 1,149 | 1,128 | 1,132 | -20 | -1.7% | 57,800 |
| 2024/11/26 | 1,126 | 1,152 | 1,126 | 1,152 | +22 | +1.9% | 68,000 |
| 2024/11/25 | 1,152 | 1,154 | 1,127 | 1,130 | -20 | -1.7% | 75,900 |
| 2024/11/22 | 1,140 | 1,155 | 1,129 | 1,150 | +17 | +1.5% | 71,900 |
| 2024/11/21 | 1,118 | 1,138 | 1,115 | 1,133 | +15 | +1.3% | 123,300 |
151～
200
件表示中 / 4683件
類似銘柄と比較する
現在ご覧いただいている「Ｖコマース」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｖコマース | 81,300円 | -24.7% | -63.6% | 6.03% | 8.39倍 | 1.25倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ポート | 200,800円 | +27.5% | +17.7% | 0.60% | 11.63倍 | 3.10倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| ヒビノ | 273,200円 | +11.8% | +7.0% | 2.93% | 11.06倍 | 2.37倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| ライズ | 112,000円 | +24.2% | +18.8% | 1.25% | 16.57倍 | 4.33倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| エスプール | 34,700円 | +5.0% | +9.1% | 2.88% | 14.21倍 | 2.95倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
市場注目の銘柄
チャート関連のコラム
