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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 209 | 211 | 195 | 197.3 | -4.7 | -2.3% | 2,893,200 |
| 2010/04/23 | 168.8 | 202 | 168 | 202 | +35 | +21% | 2,079,400 |
| 2010/04/22 | 169.3 | 170 | 157.5 | 167 | +1 | +0.6% | 738,200 |
| 2010/04/21 | 165 | 171 | 164 | 166 | +1.2 | +0.7% | 717,400 |
| 2010/04/20 | 180.5 | 180.5 | 159.3 | 164.8 | -8 | -4.6% | 1,402,600 |
| 2010/04/19 | 177.5 | 182.5 | 172.5 | 172.8 | -15.2 | -8.1% | 1,366,800 |
| 2010/04/16 | 196.5 | 202 | 187.5 | 188 | -12 | -6% | 1,246,600 |
| 2010/04/15 | 189 | 204 | 186 | 200 | +14 | +7.5% | 2,480,600 |
| 2010/04/14 | 184.5 | 190.3 | 181 | 186 | -0.5 | -0.3% | 1,032,800 |
| 2010/04/13 | 178 | 191 | 177 | 186.5 | +10 | +5.7% | 2,200,000 |
| 2010/04/12 | 171 | 179.5 | 168.5 | 176.5 | +5.5 | +3.2% | 1,345,400 |
| 2010/04/09 | 167.5 | 188.5 | 164.5 | 171 | +7 | +4.3% | 4,521,200 |
| 2010/04/08 | 170.8 | 171.5 | 163.5 | 164 | -6 | -3.5% | 828,600 |
| 2010/04/07 | 166.5 | 172.5 | 163 | 170 | -2.3 | -1.3% | 1,127,400 |
| 2010/04/06 | 160 | 180 | 158.5 | 172.3 | +14.5 | +9.2% | 2,963,200 |
| 2010/04/05 | 158.8 | 163.8 | 156.5 | 157.8 | -2.2 | -1.4% | 720,800 |
| 2010/04/02 | 155 | 168 | 154 | 160 | +3 | +1.9% | 1,577,800 |
| 2010/04/01 | 154.8 | 163.8 | 151.5 | 157 | +9.5 | +6.4% | 1,730,600 |
| 2010/03/31 | 157.5 | 158.8 | 146.6 | 147.5 | -3.5 | -2.3% | 702,600 |
| 2010/03/30 | 153.8 | 162 | 148 | 151 | -7.3 | -4.6% | 1,430,200 |
| 2010/03/29 | 151.3 | 170 | 148.9 | 158.3 | +7.8 | +5.2% | 2,568,200 |
| 2010/03/26 | 163.3 | 171.5 | 148.5 | 150.5 | -16.3 | -9.8% | 2,714,400 |
| 2010/03/25 | 175 | 181.8 | 160 | 166.8 | -5.7 | -3.3% | 3,881,400 |
| 2010/03/24 | 145 | 172.5 | 139 | 172.5 | +25 | +16.9% | 5,429,600 |
| 2010/03/23 | 153.8 | 162.8 | 143.1 | 147.5 | +9.7 | +7% | 5,224,800 |
| 2010/03/19 | 120.3 | 137.8 | 118.1 | 137.8 | +25 | +22.2% | 2,433,600 |
| 2010/03/18 | 107.3 | 119 | 106.1 | 112.8 | +6.7 | +6.3% | 1,777,800 |
| 2010/03/17 | 102.1 | 107.3 | 101 | 106.1 | +6 | +6% | 197,800 |
| 2010/03/16 | 105.8 | 105.8 | 100 | 100.1 | -3.2 | -3.1% | 205,800 |
| 2010/03/15 | 102.5 | 106.5 | 102.1 | 103.3 | +1.4 | +1.4% | 176,600 |
| 2010/03/12 | 100.8 | 102 | 98.9 | 101.9 | +1.1 | +1.1% | 126,200 |
| 2010/03/11 | 101.7 | 103.5 | 98.8 | 100.8 | -1.2 | -1.2% | 159,400 |
| 2010/03/10 | 106.5 | 107 | 98.1 | 102 | -1 | -1% | 498,000 |
| 2010/03/09 | 99 | 107.5 | 97.9 | 103 | +5.3 | +5.4% | 724,400 |
| 2010/03/08 | 96.8 | 99.5 | 95.8 | 97.7 | +2.2 | +2.3% | 120,000 |
| 2010/03/05 | 96 | 96 | 94 | 95.5 | +1.5 | +1.6% | 79,000 |
| 2010/03/04 | 94.9 | 96 | 93.9 | 94 | -1.2 | -1.3% | 96,400 |
| 2010/03/03 | 93.3 | 95.4 | 93 | 95.2 | +2.4 | +2.6% | 97,400 |
| 2010/03/02 | 96.2 | 97.5 | 92.6 | 92.8 | -3 | -3.1% | 94,600 |
| 2010/03/01 | 96 | 97.5 | 95.4 | 95.8 | -0.7 | -0.7% | 63,400 |
| 2010/02/26 | 93.3 | 97.5 | 93.3 | 96.5 | +1.9 | +2% | 71,600 |
| 2010/02/25 | 98.5 | 98.5 | 94.3 | 94.6 | -4.4 | -4.4% | 190,400 |
| 2010/02/24 | 97.5 | 106.5 | 96.8 | 99 | +2.2 | +2.3% | 655,200 |
| 2010/02/23 | 93.6 | 97.2 | 92.7 | 96.8 | +4.3 | +4.6% | 136,200 |
| 2010/02/22 | 93 | 95.3 | 91.3 | 92.5 | +0.8 | +0.9% | 105,400 |
| 2010/02/19 | 97 | 97 | 91.5 | 91.7 | -3.3 | -3.5% | 320,000 |
| 2010/02/18 | 98 | 99.1 | 94 | 95 | -4.7 | -4.7% | 299,200 |
| 2010/02/17 | 95.7 | 106.6 | 94.7 | 99.7 | +6.7 | +7.2% | 1,176,400 |
| 2010/02/16 | 92 | 93.5 | 88.1 | 93 | +2.2 | +2.4% | 133,600 |
| 2010/02/15 | 90 | 97.5 | 90 | 90.8 | +1.8 | +2% | 383,400 |
3751～
3800
件表示中 / 4667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 | 81,200円 | -24.7% | -63.6% | 6.03% | 8.38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 |
| 日本スキー | 59,000円 | +23.4% | +33.5% | 0.59% | 18.51倍 | 3.70倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ヒビノ | 274,100円 | +11.8% | +7.0% | 2.92% | 11.11倍 | 2.38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 |
| ＵＮＩＴＥＤ | 69,100円 | -16.9% | - | 3.33% | - | 1.23倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| デジタルＨＤ | 158,000円 | -13.3% | +96.1% | 2.91% | 12.54倍 | 0.97倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
