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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,160 | 1,166 | 1,151 | 1,161 | +8 | +0.7% | 75,100 |
| 2024/10/04 | 1,140 | 1,155 | 1,140 | 1,153 | +13 | +1.1% | 52,000 |
| 2024/10/03 | 1,147 | 1,147 | 1,125 | 1,140 | +10 | +0.9% | 61,500 |
| 2024/10/02 | 1,114 | 1,131 | 1,112 | 1,130 | -9 | -0.8% | 62,900 |
| 2024/10/01 | 1,109 | 1,143 | 1,109 | 1,139 | +18 | +1.6% | 69,300 |
| 2024/09/30 | 1,110 | 1,125 | 1,103 | 1,121 | -19 | -1.7% | 94,500 |
| 2024/09/27 | 1,139 | 1,148 | 1,137 | 1,140 | -8 | -0.7% | 51,500 |
| 2024/09/26 | 1,124 | 1,148 | 1,124 | 1,148 | +24 | +2.1% | 108,900 |
| 2024/09/25 | 1,112 | 1,124 | 1,111 | 1,124 | +5 | +0.4% | 44,200 |
| 2024/09/24 | 1,130 | 1,133 | 1,116 | 1,119 | +4 | +0.4% | 60,100 |
| 2024/09/20 | 1,120 | 1,124 | 1,110 | 1,115 | ±0 | ±0% | 89,800 |
| 2024/09/19 | 1,119 | 1,130 | 1,107 | 1,115 | +4 | +0.4% | 63,700 |
| 2024/09/18 | 1,087 | 1,111 | 1,087 | 1,111 | +24 | +2.2% | 82,600 |
| 2024/09/17 | 1,098 | 1,102 | 1,074 | 1,087 | -1 | -0.1% | 92,100 |
| 2024/09/13 | 1,097 | 1,097 | 1,076 | 1,088 | -8 | -0.7% | 67,100 |
| 2024/09/12 | 1,086 | 1,098 | 1,077 | 1,096 | +36 | +3.4% | 327,200 |
| 2024/09/11 | 1,089 | 1,092 | 1,053 | 1,060 | -39 | -3.5% | 179,500 |
| 2024/09/10 | 1,092 | 1,104 | 1,082 | 1,099 | +16 | +1.5% | 64,800 |
| 2024/09/09 | 1,069 | 1,085 | 1,063 | 1,083 | -9 | -0.8% | 169,700 |
| 2024/09/06 | 1,120 | 1,125 | 1,089 | 1,092 | -25 | -2.2% | 193,700 |
| 2024/09/05 | 1,113 | 1,136 | 1,107 | 1,117 | +3 | +0.3% | 90,100 |
| 2024/09/04 | 1,111 | 1,125 | 1,106 | 1,114 | -20 | -1.8% | 131,700 |
| 2024/09/03 | 1,135 | 1,152 | 1,132 | 1,134 | +7 | +0.6% | 114,300 |
| 2024/09/02 | 1,135 | 1,136 | 1,122 | 1,127 | -14 | -1.2% | 78,800 |
| 2024/08/30 | 1,147 | 1,152 | 1,136 | 1,141 | -7 | -0.6% | 291,400 |
| 2024/08/29 | 1,146 | 1,156 | 1,139 | 1,148 | -3 | -0.3% | 50,600 |
| 2024/08/28 | 1,150 | 1,158 | 1,138 | 1,151 | +4 | +0.3% | 52,100 |
| 2024/08/27 | 1,148 | 1,162 | 1,141 | 1,147 | -7 | -0.6% | 116,600 |
| 2024/08/26 | 1,133 | 1,162 | 1,126 | 1,154 | +28 | +2.5% | 159,500 |
| 2024/08/23 | 1,126 | 1,134 | 1,112 | 1,126 | +10 | +0.9% | 69,300 |
| 2024/08/22 | 1,100 | 1,126 | 1,100 | 1,116 | +7 | +0.6% | 37,800 |
| 2024/08/21 | 1,110 | 1,127 | 1,105 | 1,109 | -6 | -0.5% | 137,700 |
| 2024/08/20 | 1,109 | 1,132 | 1,109 | 1,115 | +10 | +0.9% | 134,200 |
| 2024/08/19 | 1,124 | 1,128 | 1,099 | 1,105 | -19 | -1.7% | 118,800 |
| 2024/08/16 | 1,136 | 1,142 | 1,107 | 1,124 | -6 | -0.5% | 199,400 |
| 2024/08/15 | 1,111 | 1,136 | 1,103 | 1,130 | +15 | +1.3% | 80,900 |
| 2024/08/14 | 1,087 | 1,120 | 1,067 | 1,115 | +39 | +3.6% | 102,600 |
| 2024/08/13 | 1,064 | 1,079 | 1,064 | 1,076 | +12 | +1.1% | 60,700 |
| 2024/08/09 | 1,078 | 1,098 | 1,048 | 1,064 | +5 | +0.5% | 111,700 |
| 2024/08/08 | 1,035 | 1,068 | 1,034 | 1,059 | +24 | +2.3% | 93,200 |
| 2024/08/07 | 1,043 | 1,057 | 1,018 | 1,035 | -20 | -1.9% | 133,900 |
| 2024/08/06 | 1,026 | 1,074 | 1,025 | 1,055 | +67 | +6.8% | 244,400 |
| 2024/08/05 | 1,018 | 1,036 | 945 | 988 | -89 | -8.3% | 365,800 |
| 2024/08/02 | 1,085 | 1,093 | 1,061 | 1,077 | -49 | -4.4% | 207,300 |
| 2024/08/01 | 1,167 | 1,167 | 1,115 | 1,126 | -50 | -4.3% | 194,200 |
| 2024/07/31 | 1,153 | 1,176 | 1,151 | 1,176 | +12 | +1% | 134,900 |
| 2024/07/30 | 1,201 | 1,201 | 1,162 | 1,164 | -45 | -3.7% | 169,600 |
| 2024/07/29 | 1,217 | 1,219 | 1,173 | 1,209 | +22 | +1.9% | 202,900 |
| 2024/07/26 | 1,181 | 1,195 | 1,177 | 1,187 | +9 | +0.8% | 147,200 |
| 2024/07/25 | 1,163 | 1,195 | 1,161 | 1,178 | -8 | -0.7% | 159,800 |
201～
250
件表示中 / 4653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 | 82,500円 | -24.7% | -63.6% | 5.94% | 8.52倍 | 1.27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 |
| キャリアリンク | 227,100円 | +5.3% | +0.1% | 5.28% | 14.60倍 | 1.83倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| グリーンズ | 206,200円 | +19.6% | +13.9% | 1.70% | 6.28倍 | 2.53倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| ユニバ園芸 | 565,000円 | +22.3% | +9.4% | 0.44% | 14.60倍 | 2.08倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ジーニー | 153,100円 | +35.2% | +14.7% | 0.00% | 9.46倍 | 2.35倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
市場注目の銘柄
チャート関連のコラム
