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 |
|---|---|---|---|---|---|---|---|
| 2016/08/19 | 1,221 | 1,228 | 1,221 | 1,226 | +3 | +0.2% | 7,500 |
| 2016/08/18 | 1,227 | 1,228 | 1,221 | 1,223 | +1 | +0.1% | 5,100 |
| 2016/08/17 | 1,235 | 1,235 | 1,221 | 1,222 | -5 | -0.4% | 7,200 |
| 2016/08/16 | 1,240 | 1,241 | 1,225 | 1,227 | -10 | -0.8% | 13,000 |
| 2016/08/15 | 1,221 | 1,237 | 1,221 | 1,237 | +21 | +1.7% | 14,200 |
| 2016/08/12 | 1,210 | 1,221 | 1,210 | 1,216 | +5 | +0.4% | 15,400 |
| 2016/08/10 | 1,205 | 1,215 | 1,204 | 1,211 | +6 | +0.5% | 8,600 |
| 2016/08/09 | 1,201 | 1,210 | 1,201 | 1,205 | +4 | +0.3% | 11,000 |
| 2016/08/08 | 1,209 | 1,214 | 1,200 | 1,201 | -4 | -0.3% | 15,300 |
| 2016/08/05 | 1,204 | 1,208 | 1,201 | 1,205 | +4 | +0.3% | 7,800 |
| 2016/08/04 | 1,210 | 1,223 | 1,201 | 1,201 | -16 | -1.3% | 15,700 |
| 2016/08/03 | 1,239 | 1,239 | 1,210 | 1,217 | -17 | -1.4% | 28,900 |
| 2016/08/02 | 1,228 | 1,240 | 1,220 | 1,234 | +7 | +0.6% | 24,500 |
| 2016/08/01 | 1,205 | 1,228 | 1,200 | 1,227 | +19 | +1.6% | 29,000 |
| 2016/07/29 | 1,181 | 1,208 | 1,176 | 1,208 | +30 | +2.5% | 28,000 |
| 2016/07/28 | 1,191 | 1,195 | 1,178 | 1,178 | -13 | -1.1% | 30,900 |
| 2016/07/27 | 1,204 | 1,204 | 1,190 | 1,191 | -9 | -0.8% | 37,500 |
| 2016/07/26 | 1,210 | 1,211 | 1,200 | 1,200 | -10 | -0.8% | 28,000 |
| 2016/07/25 | 1,210 | 1,226 | 1,210 | 1,210 | -6 | -0.5% | 33,900 |
| 2016/07/22 | 1,234 | 1,234 | 1,209 | 1,216 | -19 | -1.5% | 52,800 |
| 2016/07/21 | 1,202 | 1,249 | 1,202 | 1,235 | +41 | +3.4% | 82,500 |
| 2016/07/20 | 1,190 | 1,195 | 1,156 | 1,194 | -26 | -2.1% | 118,200 |
| 2016/07/19 | 1,248 | 1,250 | 1,200 | 1,220 | -96 | -7.3% | 268,200 |
| 2016/07/15 | 1,277 | 1,399 | 1,277 | 1,316 | -361 | -21.5% | 426,400 |
| 2016/07/14 | 1,667 | 1,678 | 1,667 | 1,677 | +8 | +0.5% | 3,700 |
| 2016/07/13 | 1,670 | 1,680 | 1,669 | 1,669 | ±0 | ±0% | 6,700 |
| 2016/07/12 | 1,656 | 1,669 | 1,644 | 1,669 | +14 | +0.8% | 9,100 |
| 2016/07/11 | 1,655 | 1,656 | 1,646 | 1,655 | +16 | +1% | 6,200 |
| 2016/07/08 | 1,655 | 1,660 | 1,639 | 1,639 | -16 | -1% | 5,600 |
| 2016/07/07 | 1,654 | 1,660 | 1,650 | 1,655 | +8 | +0.5% | 4,600 |
| 2016/07/06 | 1,647 | 1,647 | 1,637 | 1,647 | ±0 | ±0% | 4,800 |
| 2016/07/05 | 1,630 | 1,647 | 1,630 | 1,647 | +10 | +0.6% | 8,200 |
| 2016/07/04 | 1,651 | 1,651 | 1,637 | 1,637 | -19 | -1.1% | 10,400 |
| 2016/07/01 | 1,670 | 1,670 | 1,645 | 1,656 | -18 | -1.1% | 14,000 |
| 2016/06/30 | 1,668 | 1,688 | 1,668 | 1,674 | +7 | +0.4% | 11,600 |
| 2016/06/29 | 1,651 | 1,667 | 1,646 | 1,667 | +20 | +1.2% | 11,600 |
| 2016/06/28 | 1,625 | 1,648 | 1,618 | 1,647 | +22 | +1.4% | 9,800 |
| 2016/06/27 | 1,595 | 1,625 | 1,590 | 1,625 | +26 | +1.6% | 13,200 |
| 2016/06/24 | 1,639 | 1,639 | 1,550 | 1,599 | -25 | -1.5% | 35,100 |
| 2016/06/23 | 1,620 | 1,629 | 1,620 | 1,624 | -10 | -0.6% | 4,800 |
| 2016/06/22 | 1,634 | 1,635 | 1,620 | 1,634 | +1 | +0.1% | 11,500 |
| 2016/06/21 | 1,630 | 1,633 | 1,622 | 1,633 | +3 | +0.2% | 6,500 |
| 2016/06/20 | 1,620 | 1,630 | 1,618 | 1,630 | +1 | +0.1% | 6,500 |
| 2016/06/17 | 1,609 | 1,642 | 1,609 | 1,629 | +21 | +1.3% | 6,000 |
| 2016/06/16 | 1,645 | 1,645 | 1,603 | 1,608 | -38 | -2.3% | 13,100 |
| 2016/06/15 | 1,612 | 1,670 | 1,611 | 1,646 | +25 | +1.5% | 7,200 |
| 2016/06/14 | 1,645 | 1,652 | 1,600 | 1,621 | -21 | -1.3% | 14,900 |
| 2016/06/13 | 1,675 | 1,675 | 1,642 | 1,642 | -33 | -2% | 13,900 |
| 2016/06/10 | 1,676 | 1,676 | 1,668 | 1,675 | -1 | -0.1% | 4,900 |
| 2016/06/09 | 1,675 | 1,676 | 1,669 | 1,676 | +1 | +0.1% | 7,900 |
2201～
2250
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
