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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 1,553 | 1,575 | 1,543 | 1,551 | -24 | -1.5% | 23,900 |
| 2016/01/07 | 1,598 | 1,599 | 1,570 | 1,575 | -25 | -1.6% | 15,200 |
| 2016/01/06 | 1,619 | 1,623 | 1,585 | 1,600 | -17 | -1.1% | 17,800 |
| 2016/01/05 | 1,615 | 1,621 | 1,610 | 1,617 | +2 | +0.1% | 11,900 |
| 2016/01/04 | 1,629 | 1,629 | 1,611 | 1,615 | +10 | +0.6% | 8,700 |
| 2015/12/30 | 1,629 | 1,629 | 1,605 | 1,605 | ±0 | ±0% | 7,900 |
| 2015/12/29 | 1,598 | 1,610 | 1,588 | 1,605 | +7 | +0.4% | 7,700 |
| 2015/12/28 | 1,560 | 1,598 | 1,560 | 1,598 | +42 | +2.7% | 12,000 |
| 2015/12/25 | 1,580 | 1,599 | 1,525 | 1,556 | -44 | -2.8% | 39,200 |
| 2015/12/24 | 1,625 | 1,629 | 1,600 | 1,600 | -25 | -1.5% | 27,000 |
| 2015/12/22 | 1,650 | 1,652 | 1,625 | 1,625 | -17 | -1% | 14,000 |
| 2015/12/21 | 1,631 | 1,642 | 1,624 | 1,642 | +18 | +1.1% | 16,700 |
| 2015/12/18 | 1,628 | 1,643 | 1,623 | 1,624 | -4 | -0.2% | 13,700 |
| 2015/12/17 | 1,640 | 1,645 | 1,628 | 1,628 | +4 | +0.2% | 14,800 |
| 2015/12/16 | 1,630 | 1,643 | 1,624 | 1,624 | -3 | -0.2% | 10,500 |
| 2015/12/15 | 1,635 | 1,650 | 1,627 | 1,627 | -12 | -0.7% | 19,100 |
| 2015/12/14 | 1,655 | 1,655 | 1,623 | 1,639 | -21 | -1.3% | 31,700 |
| 2015/12/11 | 1,662 | 1,675 | 1,660 | 1,660 | -2 | -0.1% | 12,000 |
| 2015/12/10 | 1,686 | 1,691 | 1,662 | 1,662 | -24 | -1.4% | 18,600 |
| 2015/12/09 | 1,699 | 1,705 | 1,684 | 1,686 | -13 | -0.8% | 19,300 |
| 2015/12/08 | 1,705 | 1,705 | 1,691 | 1,699 | +8 | +0.5% | 15,600 |
| 2015/12/07 | 1,719 | 1,722 | 1,691 | 1,691 | -1 | -0.1% | 23,400 |
| 2015/12/04 | 1,712 | 1,712 | 1,688 | 1,692 | -20 | -1.2% | 30,700 |
| 2015/12/03 | 1,695 | 1,715 | 1,690 | 1,712 | +24 | +1.4% | 37,000 |
| 2015/12/02 | 1,674 | 1,689 | 1,674 | 1,688 | +14 | +0.8% | 40,200 |
| 2015/12/01 | 1,678 | 1,682 | 1,662 | 1,674 | -4 | -0.2% | 35,300 |
| 2015/11/30 | 1,660 | 1,684 | 1,660 | 1,678 | +18 | +1.1% | 40,700 |
| 2015/11/27 | 1,684 | 1,684 | 1,660 | 1,660 | -30 | -1.8% | 79,400 |
| 2015/11/26 | 1,687 | 1,725 | 1,655 | 1,690 | -197 | -10.4% | 298,300 |
| 2015/11/25 | 1,875 | 1,898 | 1,870 | 1,887 | +20 | +1.1% | 135,800 |
| 2015/11/24 | 1,847 | 1,868 | 1,846 | 1,867 | +30 | +1.6% | 84,000 |
| 2015/11/20 | 1,820 | 1,860 | 1,820 | 1,837 | +18 | +1% | 79,600 |
| 2015/11/19 | 1,803 | 1,820 | 1,802 | 1,819 | +16 | +0.9% | 54,600 |
| 2015/11/18 | 1,798 | 1,804 | 1,797 | 1,803 | +7 | +0.4% | 41,200 |
| 2015/11/17 | 1,790 | 1,796 | 1,790 | 1,796 | +8 | +0.4% | 22,400 |
| 2015/11/16 | 1,786 | 1,790 | 1,784 | 1,788 | -2 | -0.1% | 32,300 |
| 2015/11/13 | 1,787 | 1,790 | 1,785 | 1,790 | +3 | +0.2% | 15,800 |
| 2015/11/12 | 1,790 | 1,790 | 1,784 | 1,787 | -1 | -0.1% | 21,600 |
| 2015/11/11 | 1,786 | 1,790 | 1,785 | 1,788 | +4 | +0.2% | 29,200 |
| 2015/11/10 | 1,779 | 1,787 | 1,776 | 1,784 | +9 | +0.5% | 31,700 |
| 2015/11/09 | 1,770 | 1,778 | 1,767 | 1,775 | +11 | +0.6% | 27,700 |
| 2015/11/06 | 1,755 | 1,767 | 1,754 | 1,764 | +5 | +0.3% | 22,800 |
| 2015/11/05 | 1,775 | 1,775 | 1,735 | 1,759 | -16 | -0.9% | 52,000 |
| 2015/11/04 | 1,779 | 1,783 | 1,772 | 1,775 | -2 | -0.1% | 25,100 |
| 2015/11/02 | 1,775 | 1,780 | 1,768 | 1,777 | -3 | -0.2% | 28,100 |
| 2015/10/30 | 1,787 | 1,788 | 1,772 | 1,780 | -7 | -0.4% | 26,100 |
| 2015/10/29 | 1,770 | 1,788 | 1,769 | 1,787 | +19 | +1.1% | 28,300 |
| 2015/10/28 | 1,741 | 1,768 | 1,741 | 1,768 | +30 | +1.7% | 44,400 |
| 2015/10/27 | 1,727 | 1,738 | 1,725 | 1,738 | +16 | +0.9% | 22,600 |
| 2015/10/26 | 1,720 | 1,724 | 1,720 | 1,722 | +7 | +0.4% | 21,500 |
2351～
2400
件表示中 / 3766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 | 102,200円 | - | - | - | - | 33.31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 |
| スーパーＶ | 64,700円 | -9.5% | - | 0.00% | 26.45倍 | 5.10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 | 320,000円 | +23.0% | +11.1% | 0.00% | 26.73倍 | 4.58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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
