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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 2,200 |
| 2022/03/28 | 1,001 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 2,600 |
| 2022/03/25 | 999 | 1,001 | 998 | 1,001 | +2 | +0.2% | 6,600 |
| 2022/03/24 | 998 | 1,000 | 998 | 999 | -1 | -0.1% | 2,300 |
| 2022/03/23 | 1,000 | 1,000 | 998 | 1,000 | +2 | +0.2% | 3,600 |
| 2022/03/22 | 999 | 1,000 | 998 | 998 | -1 | -0.1% | 5,600 |
| 2022/03/18 | 999 | 999 | 998 | 999 | +1 | +0.1% | 2,700 |
| 2022/03/17 | 999 | 999 | 998 | 998 | -1 | -0.1% | 1,600 |
| 2022/03/16 | 996 | 999 | 996 | 999 | +3 | +0.3% | 2,200 |
| 2022/03/15 | 997 | 998 | 996 | 996 | -1 | -0.1% | 1,800 |
| 2022/03/14 | 995 | 998 | 995 | 997 | +1 | +0.1% | 2,500 |
| 2022/03/11 | 996 | 998 | 996 | 996 | ±0 | ±0% | 1,500 |
| 2022/03/10 | 995 | 998 | 995 | 996 | +1 | +0.1% | 4,000 |
| 2022/03/09 | 995 | 997 | 995 | 995 | ±0 | ±0% | 1,500 |
| 2022/03/08 | 995 | 998 | 995 | 995 | ±0 | ±0% | 4,100 |
| 2022/03/07 | 997 | 997 | 995 | 995 | -2 | -0.2% | 6,200 |
| 2022/03/04 | 997 | 1,000 | 997 | 997 | -3 | -0.3% | 2,600 |
| 2022/03/03 | 998 | 1,000 | 997 | 1,000 | +3 | +0.3% | 2,400 |
| 2022/03/02 | 999 | 1,000 | 997 | 997 | -2 | -0.2% | 2,400 |
| 2022/03/01 | 1,000 | 1,000 | 998 | 999 | +2 | +0.2% | 2,000 |
| 2022/02/28 | 999 | 1,000 | 997 | 997 | ±0 | ±0% | 2,400 |
| 2022/02/25 | 997 | 1,000 | 997 | 997 | ±0 | ±0% | 2,700 |
| 2022/02/24 | 998 | 999 | 997 | 997 | -1 | -0.1% | 3,900 |
| 2022/02/22 | 999 | 1,000 | 998 | 998 | -1 | -0.1% | 1,900 |
| 2022/02/21 | 999 | 1,000 | 999 | 999 | ±0 | ±0% | 3,400 |
| 2022/02/18 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 1,900 |
| 2022/02/17 | 999 | 1,001 | 999 | 1,000 | +1 | +0.1% | 1,400 |
| 2022/02/16 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 2,100 |
| 2022/02/15 | 1,000 | 1,001 | 999 | 1,000 | +2 | +0.2% | 2,200 |
| 2022/02/14 | 1,000 | 1,000 | 998 | 998 | -2 | -0.2% | 4,000 |
| 2022/02/10 | 1,000 | 1,001 | 999 | 1,000 | ±0 | ±0% | 2,700 |
| 2022/02/09 | 999 | 1,001 | 999 | 1,000 | +1 | +0.1% | 3,200 |
| 2022/02/08 | 1,001 | 1,001 | 999 | 999 | -2 | -0.2% | 1,800 |
| 2022/02/07 | 1,001 | 1,001 | 999 | 1,001 | ±0 | ±0% | 3,600 |
| 2022/02/04 | 1,000 | 1,001 | 998 | 1,001 | +1 | +0.1% | 3,000 |
| 2022/02/03 | 1,000 | 1,000 | 998 | 1,000 | ±0 | ±0% | 2,900 |
| 2022/02/02 | 998 | 1,000 | 997 | 1,000 | +3 | +0.3% | 2,500 |
| 2022/02/01 | 997 | 1,000 | 997 | 997 | ±0 | ±0% | 2,500 |
| 2022/01/31 | 1,000 | 1,000 | 996 | 997 | -3 | -0.3% | 3,300 |
| 2022/01/28 | 996 | 1,000 | 995 | 1,000 | +4 | +0.4% | 3,100 |
| 2022/01/27 | 998 | 999 | 996 | 996 | -2 | -0.2% | 4,800 |
| 2022/01/26 | 998 | 1,000 | 998 | 998 | ±0 | ±0% | 1,800 |
| 2022/01/25 | 999 | 1,000 | 998 | 998 | -1 | -0.1% | 3,700 |
| 2022/01/24 | 1,000 | 1,000 | 998 | 999 | +1 | +0.1% | 2,600 |
| 2022/01/21 | 1,000 | 1,000 | 998 | 998 | -3 | -0.3% | 2,700 |
| 2022/01/20 | 1,001 | 1,001 | 998 | 1,001 | +2 | +0.2% | 4,800 |
| 2022/01/19 | 1,000 | 1,002 | 999 | 999 | -1 | -0.1% | 6,400 |
| 2022/01/18 | 1,000 | 1,002 | 1,000 | 1,000 | ±0 | ±0% | 3,100 |
| 2022/01/17 | 1,001 | 1,004 | 1,000 | 1,000 | -1 | -0.1% | 3,400 |
| 2022/01/14 | 1,002 | 1,006 | 1,001 | 1,001 | -1 | -0.1% | 6,400 |
801～
850
件表示中 / 3734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 | 105,200円 | +3.1% | - | 0.00% | - | 1.52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 | 87,000円 | +3.7% | +7.0% | 2.30% | 34.62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 |
| ＩＣＤＡ | 395,000円 | +0.8% | +3.5% | 1.77% | 6.58倍 | 0.80倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| ＮＡＴＴＹＨＤ | 330,000円 | +18.1% | - | 0.30% | 806.85倍 | 3.56倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
| シルバーライフ | 73,300円 | +7.0% | +6.7% | 2.18% | 11.41倍 | 1.21倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
市場注目の銘柄
チャート関連のコラム
