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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 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 |
151～
200
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
