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 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 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 |
| 2022/01/13 | 1,002 | 1,002 | 1,000 | 1,002 | +1 | +0.1% | 2,500 |
| 2022/01/12 | 1,003 | 1,004 | 1,001 | 1,001 | -1 | -0.1% | 2,300 |
| 2022/01/11 | 1,003 | 1,004 | 1,001 | 1,002 | -1 | -0.1% | 3,200 |
| 2022/01/07 | 1,001 | 1,004 | 1,001 | 1,003 | +3 | +0.3% | 2,200 |
| 2022/01/06 | 1,000 | 1,003 | 1,000 | 1,000 | ±0 | ±0% | 4,000 |
| 2022/01/05 | 1,004 | 1,005 | 1,000 | 1,000 | -3 | -0.3% | 4,400 |
| 2022/01/04 | 1,005 | 1,005 | 1,001 | 1,003 | +3 | +0.3% | 4,600 |
| 2021/12/30 | 994 | 1,000 | 994 | 1,000 | +6 | +0.6% | 4,500 |
| 2021/12/29 | 991 | 996 | 990 | 994 | +4 | +0.4% | 4,300 |
| 2021/12/28 | 996 | 998 | 990 | 990 | -6 | -0.6% | 6,900 |
| 2021/12/27 | 998 | 998 | 991 | 996 | +1 | +0.1% | 9,500 |
| 2021/12/24 | 998 | 998 | 995 | 995 | -5 | -0.5% | 4,500 |
| 2021/12/23 | 998 | 1,000 | 996 | 1,000 | +5 | +0.5% | 4,800 |
| 2021/12/22 | 996 | 999 | 995 | 995 | -1 | -0.1% | 6,000 |
| 2021/12/21 | 997 | 999 | 996 | 996 | -1 | -0.1% | 5,000 |
| 2021/12/20 | 1,000 | 1,000 | 997 | 997 | -1 | -0.1% | 5,500 |
| 2021/12/17 | 1,000 | 1,001 | 998 | 998 | -1 | -0.1% | 3,900 |
| 2021/12/16 | 999 | 1,001 | 998 | 999 | ±0 | ±0% | 3,900 |
| 2021/12/15 | 1,000 | 1,001 | 998 | 999 | ±0 | ±0% | 4,200 |
| 2021/12/14 | 998 | 1,001 | 998 | 999 | +1 | +0.1% | 4,300 |
851～
900
件表示中 / 3764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 |
| スーパーＶ | 65,200円 | -9.5% | - | 0.00% | 26.66倍 | 5.14倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| 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 |
| 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 |
| ＧＤＯ | 42,800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 |
市場注目の銘柄
チャート関連のコラム
