ヴィレッジヴァンガードコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,040 | 1,042 | 1,036 | 1,036 | -4 | -0.4% | 10,400 |
| 2022/12/19 | 1,040 | 1,042 | 1,039 | 1,040 | -1 | -0.1% | 5,800 |
| 2022/12/16 | 1,040 | 1,041 | 1,038 | 1,041 | +1 | +0.1% | 6,500 |
| 2022/12/15 | 1,040 | 1,042 | 1,040 | 1,040 | ±0 | ±0% | 4,400 |
| 2022/12/14 | 1,041 | 1,041 | 1,038 | 1,040 | +2 | +0.2% | 4,700 |
| 2022/12/13 | 1,040 | 1,041 | 1,038 | 1,038 | -2 | -0.2% | 5,100 |
| 2022/12/12 | 1,046 | 1,046 | 1,039 | 1,040 | +2 | +0.2% | 5,200 |
| 2022/12/09 | 1,038 | 1,040 | 1,038 | 1,038 | ±0 | ±0% | 6,200 |
| 2022/12/08 | 1,040 | 1,040 | 1,038 | 1,038 | -2 | -0.2% | 4,800 |
| 2022/12/07 | 1,038 | 1,040 | 1,037 | 1,040 | +1 | +0.1% | 4,400 |
| 2022/12/06 | 1,044 | 1,045 | 1,039 | 1,039 | -6 | -0.6% | 7,700 |
| 2022/12/05 | 1,041 | 1,045 | 1,040 | 1,045 | +4 | +0.4% | 14,600 |
| 2022/12/02 | 1,038 | 1,041 | 1,035 | 1,041 | +2 | +0.2% | 12,900 |
| 2022/12/01 | 1,045 | 1,045 | 1,038 | 1,039 | -6 | -0.6% | 16,700 |
| 2022/11/30 | 1,042 | 1,045 | 1,036 | 1,045 | -1 | -0.1% | 26,600 |
| 2022/11/29 | 1,038 | 1,050 | 1,031 | 1,046 | -48 | -4.4% | 88,800 |
| 2022/11/28 | 1,087 | 1,094 | 1,087 | 1,094 | +8 | +0.7% | 62,600 |
| 2022/11/25 | 1,086 | 1,087 | 1,085 | 1,086 | +1 | +0.1% | 19,700 |
| 2022/11/24 | 1,085 | 1,087 | 1,084 | 1,085 | +1 | +0.1% | 18,900 |
| 2022/11/22 | 1,082 | 1,084 | 1,081 | 1,084 | +2 | +0.2% | 14,000 |
| 2022/11/21 | 1,082 | 1,082 | 1,079 | 1,082 | +1 | +0.1% | 16,800 |
| 2022/11/18 | 1,080 | 1,081 | 1,077 | 1,081 | +1 | +0.1% | 17,900 |
| 2022/11/17 | 1,079 | 1,080 | 1,079 | 1,080 | +1 | +0.1% | 9,200 |
| 2022/11/16 | 1,079 | 1,079 | 1,077 | 1,079 | +1 | +0.1% | 8,900 |
| 2022/11/15 | 1,078 | 1,078 | 1,076 | 1,078 | +2 | +0.2% | 12,500 |
| 2022/11/14 | 1,077 | 1,078 | 1,076 | 1,076 | -2 | -0.2% | 12,800 |
| 2022/11/11 | 1,078 | 1,078 | 1,076 | 1,078 | ±0 | ±0% | 11,400 |
| 2022/11/10 | 1,078 | 1,078 | 1,077 | 1,078 | +1 | +0.1% | 6,100 |
| 2022/11/09 | 1,078 | 1,079 | 1,076 | 1,077 | -1 | -0.1% | 7,300 |
| 2022/11/08 | 1,078 | 1,078 | 1,076 | 1,078 | +1 | +0.1% | 8,900 |
| 2022/11/07 | 1,078 | 1,078 | 1,077 | 1,077 | ±0 | ±0% | 10,000 |
| 2022/11/04 | 1,075 | 1,078 | 1,075 | 1,077 | +1 | +0.1% | 8,900 |
| 2022/11/02 | 1,077 | 1,078 | 1,076 | 1,076 | -1 | -0.1% | 8,900 |
| 2022/11/01 | 1,076 | 1,079 | 1,076 | 1,077 | +1 | +0.1% | 5,600 |
| 2022/10/31 | 1,076 | 1,078 | 1,075 | 1,076 | ±0 | ±0% | 11,600 |
| 2022/10/28 | 1,075 | 1,079 | 1,075 | 1,076 | -3 | -0.3% | 9,300 |
| 2022/10/27 | 1,079 | 1,079 | 1,076 | 1,079 | ±0 | ±0% | 5,200 |
| 2022/10/26 | 1,079 | 1,079 | 1,077 | 1,079 | ±0 | ±0% | 5,300 |
| 2022/10/25 | 1,080 | 1,080 | 1,078 | 1,079 | -1 | -0.1% | 3,400 |
| 2022/10/24 | 1,082 | 1,082 | 1,078 | 1,080 | -1 | -0.1% | 8,300 |
| 2022/10/21 | 1,080 | 1,081 | 1,079 | 1,081 | +1 | +0.1% | 4,700 |
| 2022/10/20 | 1,080 | 1,080 | 1,078 | 1,080 | ±0 | ±0% | 3,600 |
| 2022/10/19 | 1,078 | 1,080 | 1,077 | 1,080 | ±0 | ±0% | 6,400 |
| 2022/10/18 | 1,079 | 1,080 | 1,078 | 1,080 | +1 | +0.1% | 5,300 |
| 2022/10/17 | 1,078 | 1,079 | 1,076 | 1,079 | +1 | +0.1% | 5,900 |
| 2022/10/14 | 1,079 | 1,080 | 1,073 | 1,078 | +2 | +0.2% | 8,300 |
| 2022/10/13 | 1,079 | 1,079 | 1,076 | 1,076 | -3 | -0.3% | 4,100 |
| 2022/10/12 | 1,076 | 1,079 | 1,076 | 1,079 | +1 | +0.1% | 5,700 |
| 2022/10/11 | 1,075 | 1,078 | 1,072 | 1,078 | +3 | +0.3% | 6,000 |
| 2022/10/07 | 1,075 | 1,077 | 1,071 | 1,075 | -1 | -0.1% | 5,600 |
651～
700
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「ヴィレッジＶ」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 |
|---|---|---|---|---|---|---|---|---|
| ヴィレッジＶ | 101,500円 | - | - | - | - | 33.08倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| フェリシモ | 86,000円 | +3.7% | +7.0% | 2.33% | 34.22倍 | 0.32倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| ＪクラフトＨＤ | 22,600円 | +3.9% | +999.9% | 1.33% | 47.38倍 | 2.30倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| ＧＤＯ | 42,900円 | +4.0% | - | 0.00% | - | -0.86倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。インテグラルとＭＢＯへ |
| ほぼ日 | 337,000円 | +8.8% | +40.0% | 2.67% | 14.76倍 | 1.52倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
市場注目の銘柄
チャート関連のコラム
