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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,022 | 1,023 | 1,020 | 1,021 | +1 | +0.1% | 2,700 |
| 2025/02/17 | 1,027 | 1,027 | 1,020 | 1,020 | ±0 | ±0% | 5,400 |
| 2025/02/14 | 1,023 | 1,023 | 1,020 | 1,020 | -1 | -0.1% | 4,600 |
| 2025/02/13 | 1,020 | 1,025 | 1,020 | 1,021 | ±0 | ±0% | 4,500 |
| 2025/02/12 | 1,022 | 1,024 | 1,020 | 1,021 | -2 | -0.2% | 3,300 |
| 2025/02/10 | 1,024 | 1,024 | 1,020 | 1,023 | +3 | +0.3% | 3,000 |
| 2025/02/07 | 1,021 | 1,023 | 1,020 | 1,020 | -1 | -0.1% | 2,700 |
| 2025/02/06 | 1,026 | 1,026 | 1,021 | 1,021 | -1 | -0.1% | 3,500 |
| 2025/02/05 | 1,022 | 1,024 | 1,021 | 1,022 | ±0 | ±0% | 2,300 |
| 2025/02/04 | 1,020 | 1,022 | 1,020 | 1,022 | +3 | +0.3% | 2,600 |
| 2025/02/03 | 1,020 | 1,021 | 1,019 | 1,019 | -1 | -0.1% | 4,800 |
| 2025/01/31 | 1,020 | 1,023 | 1,020 | 1,020 | ±0 | ±0% | 3,100 |
| 2025/01/30 | 1,020 | 1,021 | 1,020 | 1,020 | +1 | +0.1% | 2,200 |
| 2025/01/29 | 1,020 | 1,022 | 1,019 | 1,019 | -1 | -0.1% | 6,100 |
| 2025/01/28 | 1,019 | 1,021 | 1,018 | 1,020 | +2 | +0.2% | 4,400 |
| 2025/01/27 | 1,017 | 1,020 | 1,017 | 1,018 | +1 | +0.1% | 5,200 |
| 2025/01/24 | 1,016 | 1,020 | 1,016 | 1,017 | ±0 | ±0% | 3,000 |
| 2025/01/23 | 1,018 | 1,020 | 1,017 | 1,017 | ±0 | ±0% | 3,000 |
| 2025/01/22 | 1,017 | 1,020 | 1,017 | 1,017 | ±0 | ±0% | 3,500 |
| 2025/01/21 | 1,018 | 1,019 | 1,016 | 1,017 | -1 | -0.1% | 3,700 |
| 2025/01/20 | 1,015 | 1,020 | 1,015 | 1,018 | +3 | +0.3% | 4,000 |
| 2025/01/17 | 1,016 | 1,019 | 1,015 | 1,015 | -1 | -0.1% | 2,600 |
| 2025/01/16 | 1,020 | 1,020 | 1,016 | 1,016 | -5 | -0.5% | 2,200 |
| 2025/01/15 | 1,024 | 1,025 | 1,016 | 1,021 | +6 | +0.6% | 5,000 |
| 2025/01/14 | 1,030 | 1,030 | 1,015 | 1,015 | -12 | -1.2% | 15,800 |
| 2025/01/10 | 1,024 | 1,030 | 1,024 | 1,027 | +3 | +0.3% | 6,900 |
| 2025/01/09 | 1,020 | 1,024 | 1,020 | 1,024 | +4 | +0.4% | 5,600 |
| 2025/01/08 | 1,019 | 1,020 | 1,016 | 1,020 | +1 | +0.1% | 4,200 |
| 2025/01/07 | 1,016 | 1,020 | 1,015 | 1,019 | +4 | +0.4% | 6,600 |
| 2025/01/06 | 1,019 | 1,020 | 1,013 | 1,015 | ±0 | ±0% | 11,800 |
| 2024/12/30 | 1,007 | 1,015 | 1,007 | 1,015 | +8 | +0.8% | 6,200 |
| 2024/12/27 | 1,007 | 1,012 | 1,005 | 1,007 | +1 | +0.1% | 11,700 |
| 2024/12/26 | 1,010 | 1,010 | 1,005 | 1,006 | -4 | -0.4% | 24,100 |
| 2024/12/25 | 1,014 | 1,015 | 1,010 | 1,010 | -4 | -0.4% | 10,700 |
| 2024/12/24 | 1,013 | 1,015 | 1,013 | 1,014 | +1 | +0.1% | 9,900 |
| 2024/12/23 | 1,011 | 1,013 | 1,010 | 1,013 | +2 | +0.2% | 9,200 |
| 2024/12/20 | 1,010 | 1,012 | 1,009 | 1,011 | +3 | +0.3% | 7,400 |
| 2024/12/19 | 1,010 | 1,010 | 1,008 | 1,008 | -2 | -0.2% | 11,500 |
| 2024/12/18 | 1,012 | 1,013 | 1,010 | 1,010 | -2 | -0.2% | 6,100 |
| 2024/12/17 | 1,012 | 1,013 | 1,010 | 1,012 | -1 | -0.1% | 11,500 |
| 2024/12/16 | 1,015 | 1,016 | 1,013 | 1,013 | -3 | -0.3% | 10,600 |
| 2024/12/13 | 1,018 | 1,018 | 1,016 | 1,016 | -2 | -0.2% | 7,300 |
| 2024/12/12 | 1,020 | 1,022 | 1,017 | 1,018 | -2 | -0.2% | 7,900 |
| 2024/12/11 | 1,020 | 1,023 | 1,020 | 1,020 | -2 | -0.2% | 8,900 |
| 2024/12/10 | 1,027 | 1,027 | 1,022 | 1,022 | -6 | -0.6% | 11,300 |
| 2024/12/09 | 1,030 | 1,031 | 1,028 | 1,028 | -3 | -0.3% | 13,700 |
| 2024/12/06 | 1,032 | 1,032 | 1,030 | 1,031 | -1 | -0.1% | 8,500 |
| 2024/12/05 | 1,030 | 1,032 | 1,030 | 1,032 | +2 | +0.2% | 6,500 |
| 2024/12/04 | 1,033 | 1,034 | 1,030 | 1,030 | -1 | -0.1% | 8,800 |
| 2024/12/03 | 1,032 | 1,035 | 1,030 | 1,031 | -1 | -0.1% | 16,400 |
51～
100
件表示中 / 3692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 | 102,500円 | +3.1% | - | 0.00% | - | 1.48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 |
| マーケットエンタ | 152,800円 | +21.0% | +999.9% | 0.00% | 24.76倍 | 7.93倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| シルバーライフ | 74,700円 | +7.0% | +6.7% | 2.14% | 11.59倍 | 1.23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 |
| フェリシモ | 79,100円 | +3.7% | +7.0% | 2.53% | 31.48倍 | 0.29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 |
| ＮＡＴＴＹＨＤ | 323,000円 | +18.1% | - | 0.31% | 789.73倍 | 3.48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 |
市場注目の銘柄
チャート関連のコラム
