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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,039 | 1,039 | 1,030 | 1,032 | -7 | -0.7% | 21,200 |
| 2024/11/29 | 1,031 | 1,039 | 1,031 | 1,039 | +9 | +0.9% | 21,200 |
| 2024/11/28 | 1,035 | 1,042 | 1,030 | 1,030 | -65 | -5.9% | 98,600 |
| 2024/11/27 | 1,096 | 1,097 | 1,092 | 1,095 | -1 | -0.1% | 68,900 |
| 2024/11/26 | 1,098 | 1,098 | 1,095 | 1,096 | -3 | -0.3% | 34,000 |
| 2024/11/25 | 1,099 | 1,099 | 1,096 | 1,099 | ±0 | ±0% | 24,900 |
| 2024/11/22 | 1,099 | 1,099 | 1,096 | 1,099 | ±0 | ±0% | 20,600 |
| 2024/11/21 | 1,098 | 1,099 | 1,097 | 1,099 | +1 | +0.1% | 11,500 |
| 2024/11/20 | 1,097 | 1,098 | 1,096 | 1,098 | +1 | +0.1% | 8,700 |
| 2024/11/19 | 1,097 | 1,097 | 1,095 | 1,097 | ±0 | ±0% | 8,700 |
| 2024/11/18 | 1,096 | 1,097 | 1,094 | 1,097 | +1 | +0.1% | 11,300 |
| 2024/11/15 | 1,096 | 1,096 | 1,094 | 1,096 | ±0 | ±0% | 11,700 |
| 2024/11/14 | 1,095 | 1,096 | 1,094 | 1,096 | +1 | +0.1% | 10,000 |
| 2024/11/13 | 1,094 | 1,095 | 1,092 | 1,095 | +1 | +0.1% | 11,300 |
| 2024/11/12 | 1,094 | 1,094 | 1,091 | 1,094 | +1 | +0.1% | 16,900 |
| 2024/11/11 | 1,093 | 1,094 | 1,092 | 1,093 | +1 | +0.1% | 11,900 |
| 2024/11/08 | 1,091 | 1,092 | 1,090 | 1,092 | +1 | +0.1% | 9,600 |
| 2024/11/07 | 1,090 | 1,092 | 1,089 | 1,091 | +2 | +0.2% | 14,700 |
| 2024/11/06 | 1,089 | 1,091 | 1,089 | 1,089 | ±0 | ±0% | 11,500 |
| 2024/11/05 | 1,090 | 1,092 | 1,089 | 1,089 | -1 | -0.1% | 14,000 |
| 2024/11/01 | 1,085 | 1,090 | 1,082 | 1,090 | ±0 | ±0% | 8,700 |
| 2024/10/31 | 1,090 | 1,091 | 1,086 | 1,090 | -1 | -0.1% | 12,000 |
| 2024/10/30 | 1,090 | 1,091 | 1,088 | 1,091 | +3 | +0.3% | 10,800 |
| 2024/10/29 | 1,080 | 1,089 | 1,079 | 1,088 | +5 | +0.5% | 10,200 |
| 2024/10/28 | 1,080 | 1,083 | 1,067 | 1,083 | +3 | +0.3% | 15,300 |
| 2024/10/25 | 1,088 | 1,090 | 1,080 | 1,080 | -10 | -0.9% | 21,200 |
| 2024/10/24 | 1,089 | 1,092 | 1,089 | 1,090 | -1 | -0.1% | 6,900 |
| 2024/10/23 | 1,090 | 1,093 | 1,090 | 1,091 | -1 | -0.1% | 5,900 |
| 2024/10/22 | 1,094 | 1,094 | 1,091 | 1,092 | -2 | -0.2% | 5,900 |
| 2024/10/21 | 1,093 | 1,094 | 1,091 | 1,094 | +2 | +0.2% | 10,400 |
| 2024/10/18 | 1,092 | 1,094 | 1,092 | 1,092 | ±0 | ±0% | 5,600 |
| 2024/10/17 | 1,093 | 1,094 | 1,092 | 1,092 | -2 | -0.2% | 5,000 |
| 2024/10/16 | 1,093 | 1,094 | 1,090 | 1,094 | +1 | +0.1% | 11,000 |
| 2024/10/15 | 1,089 | 1,093 | 1,088 | 1,093 | +5 | +0.5% | 16,500 |
| 2024/10/11 | 1,089 | 1,090 | 1,087 | 1,088 | -1 | -0.1% | 5,300 |
| 2024/10/10 | 1,089 | 1,089 | 1,085 | 1,089 | +1 | +0.1% | 5,000 |
| 2024/10/09 | 1,086 | 1,088 | 1,086 | 1,088 | +3 | +0.3% | 4,300 |
| 2024/10/08 | 1,087 | 1,089 | 1,085 | 1,085 | -2 | -0.2% | 6,800 |
| 2024/10/07 | 1,087 | 1,087 | 1,084 | 1,087 | +3 | +0.3% | 4,900 |
| 2024/10/04 | 1,084 | 1,085 | 1,082 | 1,084 | +1 | +0.1% | 5,300 |
| 2024/10/03 | 1,087 | 1,087 | 1,083 | 1,083 | -1 | -0.1% | 4,900 |
| 2024/10/02 | 1,083 | 1,084 | 1,080 | 1,084 | +1 | +0.1% | 5,900 |
| 2024/10/01 | 1,087 | 1,087 | 1,079 | 1,083 | ±0 | ±0% | 8,300 |
| 2024/09/30 | 1,082 | 1,085 | 1,074 | 1,083 | ±0 | ±0% | 16,400 |
| 2024/09/27 | 1,081 | 1,087 | 1,081 | 1,083 | +2 | +0.2% | 6,800 |
| 2024/09/26 | 1,080 | 1,084 | 1,077 | 1,081 | +1 | +0.1% | 12,400 |
| 2024/09/25 | 1,082 | 1,085 | 1,080 | 1,080 | -2 | -0.2% | 9,400 |
| 2024/09/24 | 1,080 | 1,084 | 1,080 | 1,082 | +2 | +0.2% | 8,200 |
| 2024/09/20 | 1,080 | 1,082 | 1,080 | 1,080 | ±0 | ±0% | 2,700 |
| 2024/09/19 | 1,076 | 1,080 | 1,075 | 1,080 | +5 | +0.5% | 6,300 |
101～
150
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
