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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,045 | 1,045 | 1,040 | 1,043 | +2 | +0.2% | 7,100 |
| 2017/08/24 | 1,048 | 1,048 | 1,036 | 1,041 | -7 | -0.7% | 11,100 |
| 2017/08/23 | 1,045 | 1,048 | 1,045 | 1,048 | +3 | +0.3% | 3,900 |
| 2017/08/22 | 1,052 | 1,053 | 1,045 | 1,045 | -7 | -0.7% | 10,400 |
| 2017/08/21 | 1,052 | 1,053 | 1,051 | 1,052 | +2 | +0.2% | 8,700 |
| 2017/08/18 | 1,050 | 1,051 | 1,045 | 1,050 | -1 | -0.1% | 9,000 |
| 2017/08/17 | 1,046 | 1,052 | 1,045 | 1,051 | +7 | +0.7% | 14,800 |
| 2017/08/16 | 1,045 | 1,046 | 1,041 | 1,044 | +4 | +0.4% | 10,800 |
| 2017/08/15 | 1,043 | 1,046 | 1,037 | 1,040 | +4 | +0.4% | 11,000 |
| 2017/08/14 | 1,038 | 1,039 | 1,030 | 1,036 | -4 | -0.4% | 15,800 |
| 2017/08/10 | 1,047 | 1,047 | 1,040 | 1,040 | -6 | -0.6% | 8,100 |
| 2017/08/09 | 1,050 | 1,052 | 1,045 | 1,046 | -3 | -0.3% | 14,400 |
| 2017/08/08 | 1,050 | 1,053 | 1,045 | 1,049 | ±0 | ±0% | 15,600 |
| 2017/08/07 | 1,040 | 1,049 | 1,040 | 1,049 | +14 | +1.4% | 21,100 |
| 2017/08/04 | 1,031 | 1,037 | 1,031 | 1,035 | +5 | +0.5% | 12,100 |
| 2017/08/03 | 1,035 | 1,035 | 1,029 | 1,030 | -3 | -0.3% | 6,600 |
| 2017/08/02 | 1,029 | 1,034 | 1,025 | 1,033 | +5 | +0.5% | 15,800 |
| 2017/08/01 | 1,027 | 1,028 | 1,026 | 1,028 | +3 | +0.3% | 7,000 |
| 2017/07/31 | 1,023 | 1,026 | 1,022 | 1,025 | +2 | +0.2% | 8,400 |
| 2017/07/28 | 1,022 | 1,024 | 1,021 | 1,023 | +1 | +0.1% | 5,900 |
| 2017/07/27 | 1,025 | 1,025 | 1,016 | 1,022 | ±0 | ±0% | 9,500 |
| 2017/07/26 | 1,020 | 1,023 | 1,017 | 1,022 | +5 | +0.5% | 11,500 |
| 2017/07/25 | 1,018 | 1,019 | 1,015 | 1,017 | -3 | -0.3% | 7,700 |
| 2017/07/24 | 1,018 | 1,020 | 1,016 | 1,020 | +2 | +0.2% | 6,600 |
| 2017/07/21 | 1,017 | 1,019 | 1,016 | 1,018 | +1 | +0.1% | 7,100 |
| 2017/07/20 | 1,017 | 1,018 | 1,016 | 1,017 | +1 | +0.1% | 5,700 |
| 2017/07/19 | 1,019 | 1,020 | 1,016 | 1,016 | -6 | -0.6% | 13,600 |
| 2017/07/18 | 1,027 | 1,030 | 1,019 | 1,022 | -8 | -0.8% | 32,600 |
| 2017/07/14 | 1,030 | 1,034 | 1,027 | 1,030 | +3 | +0.3% | 18,600 |
| 2017/07/13 | 1,027 | 1,027 | 1,026 | 1,027 | ±0 | ±0% | 6,300 |
| 2017/07/12 | 1,027 | 1,028 | 1,025 | 1,027 | +2 | +0.2% | 13,500 |
| 2017/07/11 | 1,027 | 1,028 | 1,025 | 1,025 | ±0 | ±0% | 8,400 |
| 2017/07/10 | 1,026 | 1,028 | 1,025 | 1,025 | -1 | -0.1% | 5,600 |
| 2017/07/07 | 1,027 | 1,028 | 1,025 | 1,026 | -1 | -0.1% | 8,000 |
| 2017/07/06 | 1,026 | 1,027 | 1,025 | 1,027 | +1 | +0.1% | 3,800 |
| 2017/07/05 | 1,029 | 1,029 | 1,026 | 1,026 | -2 | -0.2% | 5,600 |
| 2017/07/04 | 1,029 | 1,029 | 1,026 | 1,028 | -1 | -0.1% | 8,500 |
| 2017/07/03 | 1,028 | 1,029 | 1,026 | 1,029 | +2 | +0.2% | 6,700 |
| 2017/06/30 | 1,022 | 1,029 | 1,022 | 1,027 | +6 | +0.6% | 5,800 |
| 2017/06/29 | 1,034 | 1,034 | 1,020 | 1,021 | -13 | -1.3% | 11,100 |
| 2017/06/28 | 1,037 | 1,038 | 1,030 | 1,034 | +2 | +0.2% | 15,000 |
| 2017/06/27 | 1,034 | 1,040 | 1,030 | 1,032 | -2 | -0.2% | 11,300 |
| 2017/06/26 | 1,034 | 1,035 | 1,020 | 1,034 | +4 | +0.4% | 20,900 |
| 2017/06/23 | 1,016 | 1,037 | 1,016 | 1,030 | +15 | +1.5% | 26,900 |
| 2017/06/22 | 1,009 | 1,015 | 1,007 | 1,015 | +6 | +0.6% | 10,400 |
| 2017/06/21 | 1,001 | 1,009 | 1,001 | 1,009 | +7 | +0.7% | 10,800 |
| 2017/06/20 | 1,002 | 1,005 | 1,000 | 1,002 | +2 | +0.2% | 11,000 |
| 2017/06/19 | 1,000 | 1,007 | 1,000 | 1,000 | ±0 | ±0% | 14,800 |
| 2017/06/16 | 999 | 1,001 | 999 | 1,000 | +1 | +0.1% | 12,500 |
| 2017/06/15 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 19,100 |
1951～
2000
件表示中 / 3767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 | - | - | - | - | 33.41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 |
| ＫＯＺＯＨＤ | 2,800円 | +11.6% | - | 0.00% | - | 19.86倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| スーパーＶ | 64,500円 | -9.5% | - | 0.00% | 26.37倍 | 5.08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 |
| ＩＮＧＳ | 317,500円 | +23.0% | +11.1% | 0.00% | 26.56倍 | 4.56倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ほぼ日 | 340,000円 | +8.8% | +40.0% | 2.65% | 14.89倍 | 1.53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
