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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,027 | 1,029 | 1,026 | 1,027 | ±0 | ±0% | 4,300 |
| 2025/03/19 | 1,030 | 1,030 | 1,025 | 1,027 | -1 | -0.1% | 5,000 |
| 2025/03/18 | 1,025 | 1,028 | 1,024 | 1,028 | +3 | +0.3% | 2,200 |
| 2025/03/17 | 1,025 | 1,027 | 1,025 | 1,025 | ±0 | ±0% | 4,100 |
| 2025/03/14 | 1,024 | 1,025 | 1,022 | 1,025 | +1 | +0.1% | 3,500 |
| 2025/03/13 | 1,023 | 1,026 | 1,022 | 1,024 | +2 | +0.2% | 4,800 |
| 2025/03/12 | 1,022 | 1,023 | 1,022 | 1,022 | ±0 | ±0% | 3,400 |
| 2025/03/11 | 1,022 | 1,023 | 1,021 | 1,022 | -1 | -0.1% | 2,200 |
| 2025/03/10 | 1,023 | 1,024 | 1,022 | 1,023 | ±0 | ±0% | 5,500 |
| 2025/03/07 | 1,023 | 1,025 | 1,023 | 1,023 | -1 | -0.1% | 2,200 |
| 2025/03/06 | 1,023 | 1,025 | 1,023 | 1,024 | -2 | -0.2% | 2,200 |
| 2025/03/05 | 1,023 | 1,027 | 1,022 | 1,026 | +2 | +0.2% | 1,700 |
| 2025/03/04 | 1,022 | 1,027 | 1,022 | 1,024 | -3 | -0.3% | 3,300 |
| 2025/03/03 | 1,024 | 1,027 | 1,022 | 1,027 | +6 | +0.6% | 4,100 |
| 2025/02/28 | 1,024 | 1,035 | 1,020 | 1,021 | ±0 | ±0% | 13,900 |
| 2025/02/27 | 1,021 | 1,024 | 1,021 | 1,021 | ±0 | ±0% | 3,800 |
| 2025/02/26 | 1,021 | 1,023 | 1,021 | 1,021 | ±0 | ±0% | 3,100 |
| 2025/02/25 | 1,022 | 1,023 | 1,021 | 1,021 | ±0 | ±0% | 4,900 |
| 2025/02/21 | 1,021 | 1,025 | 1,021 | 1,021 | ±0 | ±0% | 3,900 |
| 2025/02/20 | 1,023 | 1,025 | 1,021 | 1,021 | -2 | -0.2% | 4,400 |
| 2025/02/19 | 1,021 | 1,024 | 1,021 | 1,023 | +2 | +0.2% | 4,200 |
| 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 |
101～
150
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 | 85,500円 | +3.7% | +7.0% | 2.34% | 34.02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 | 21,700円 | +3.9% | +999.9% | 1.38% | 45.49倍 | 2.21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 | 42,800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 |
| ほぼ日 | 334,500円 | +8.8% | +40.0% | 2.69% | 14.65倍 | 1.51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
