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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,090 | 1,092 | 1,089 | 1,089 | -1 | -0.1% | 3,200 |
| 2024/07/04 | 1,092 | 1,094 | 1,090 | 1,090 | -2 | -0.2% | 5,200 |
| 2024/07/03 | 1,087 | 1,092 | 1,085 | 1,092 | +5 | +0.5% | 4,300 |
| 2024/07/02 | 1,091 | 1,092 | 1,086 | 1,087 | -4 | -0.4% | 3,300 |
| 2024/07/01 | 1,087 | 1,092 | 1,087 | 1,091 | +4 | +0.4% | 6,900 |
| 2024/06/28 | 1,085 | 1,087 | 1,085 | 1,087 | +3 | +0.3% | 3,400 |
| 2024/06/27 | 1,084 | 1,086 | 1,084 | 1,084 | +1 | +0.1% | 1,900 |
| 2024/06/26 | 1,085 | 1,086 | 1,083 | 1,083 | -1 | -0.1% | 2,000 |
| 2024/06/25 | 1,080 | 1,085 | 1,078 | 1,084 | +6 | +0.6% | 9,600 |
| 2024/06/24 | 1,079 | 1,080 | 1,078 | 1,078 | -1 | -0.1% | 2,500 |
| 2024/06/21 | 1,078 | 1,081 | 1,077 | 1,079 | +1 | +0.1% | 2,600 |
| 2024/06/20 | 1,079 | 1,079 | 1,078 | 1,078 | ±0 | ±0% | 1,800 |
| 2024/06/19 | 1,078 | 1,082 | 1,078 | 1,078 | ±0 | ±0% | 3,700 |
| 2024/06/18 | 1,084 | 1,084 | 1,075 | 1,078 | -4 | -0.4% | 7,100 |
| 2024/06/17 | 1,082 | 1,083 | 1,080 | 1,082 | ±0 | ±0% | 4,400 |
| 2024/06/14 | 1,081 | 1,082 | 1,078 | 1,082 | +1 | +0.1% | 3,400 |
| 2024/06/13 | 1,084 | 1,084 | 1,081 | 1,081 | -2 | -0.2% | 3,200 |
| 2024/06/12 | 1,085 | 1,085 | 1,083 | 1,083 | ±0 | ±0% | 2,400 |
| 2024/06/11 | 1,080 | 1,083 | 1,080 | 1,083 | +3 | +0.3% | 2,300 |
| 2024/06/10 | 1,081 | 1,083 | 1,080 | 1,080 | ±0 | ±0% | 4,100 |
| 2024/06/07 | 1,079 | 1,080 | 1,077 | 1,080 | +2 | +0.2% | 3,500 |
| 2024/06/06 | 1,079 | 1,080 | 1,076 | 1,078 | +1 | +0.1% | 3,900 |
| 2024/06/05 | 1,077 | 1,079 | 1,075 | 1,077 | +4 | +0.4% | 2,700 |
| 2024/06/04 | 1,071 | 1,078 | 1,070 | 1,073 | +3 | +0.3% | 6,300 |
| 2024/06/03 | 1,070 | 1,071 | 1,068 | 1,070 | +3 | +0.3% | 2,400 |
| 2024/05/31 | 1,065 | 1,070 | 1,065 | 1,067 | +2 | +0.2% | 4,600 |
| 2024/05/30 | 1,069 | 1,069 | 1,062 | 1,065 | -5 | -0.5% | 4,000 |
| 2024/05/29 | 1,070 | 1,070 | 1,068 | 1,070 | +1 | +0.1% | 2,900 |
| 2024/05/28 | 1,069 | 1,069 | 1,067 | 1,069 | +2 | +0.2% | 3,400 |
| 2024/05/27 | 1,065 | 1,069 | 1,065 | 1,067 | +3 | +0.3% | 4,000 |
| 2024/05/24 | 1,065 | 1,066 | 1,063 | 1,064 | -1 | -0.1% | 2,000 |
| 2024/05/23 | 1,066 | 1,067 | 1,063 | 1,065 | +1 | +0.1% | 3,500 |
| 2024/05/22 | 1,068 | 1,069 | 1,064 | 1,064 | -2 | -0.2% | 2,700 |
| 2024/05/21 | 1,065 | 1,069 | 1,065 | 1,066 | +1 | +0.1% | 2,300 |
| 2024/05/20 | 1,066 | 1,069 | 1,065 | 1,065 | -1 | -0.1% | 6,500 |
| 2024/05/17 | 1,064 | 1,066 | 1,064 | 1,066 | ±0 | ±0% | 2,000 |
| 2024/05/16 | 1,066 | 1,066 | 1,065 | 1,066 | +1 | +0.1% | 2,200 |
| 2024/05/15 | 1,066 | 1,067 | 1,065 | 1,065 | -1 | -0.1% | 1,800 |
| 2024/05/14 | 1,065 | 1,067 | 1,065 | 1,066 | +1 | +0.1% | 2,700 |
| 2024/05/13 | 1,066 | 1,067 | 1,065 | 1,065 | -1 | -0.1% | 3,800 |
| 2024/05/10 | 1,066 | 1,067 | 1,065 | 1,066 | ±0 | ±0% | 2,600 |
| 2024/05/09 | 1,066 | 1,067 | 1,065 | 1,066 | +1 | +0.1% | 3,300 |
| 2024/05/08 | 1,065 | 1,065 | 1,061 | 1,065 | +4 | +0.4% | 4,700 |
| 2024/05/07 | 1,060 | 1,065 | 1,060 | 1,061 | +1 | +0.1% | 4,400 |
| 2024/05/02 | 1,055 | 1,061 | 1,053 | 1,060 | +2 | +0.2% | 2,600 |
| 2024/05/01 | 1,053 | 1,058 | 1,053 | 1,058 | +5 | +0.5% | 1,800 |
| 2024/04/30 | 1,056 | 1,060 | 1,053 | 1,053 | -3 | -0.3% | 3,800 |
| 2024/04/26 | 1,059 | 1,060 | 1,056 | 1,056 | -3 | -0.3% | 2,400 |
| 2024/04/25 | 1,058 | 1,059 | 1,053 | 1,059 | +2 | +0.2% | 3,000 |
| 2024/04/24 | 1,064 | 1,065 | 1,057 | 1,057 | -7 | -0.7% | 11,500 |
201～
250
件表示中 / 3692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 | +3.1% | - | 0.00% | - | 1.48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 |
| マーケットエンタ | 152,800円 | +21.0% | +999.9% | 0.00% | 24.76倍 | 7.93倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| シルバーライフ | 74,700円 | +7.0% | +6.7% | 2.14% | 11.59倍 | 1.23倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| フェリシモ | 79,100円 | +3.7% | +7.0% | 2.53% | 31.48倍 | 0.29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 |
| ＮＡＴＴＹＨＤ | 323,000円 | +18.1% | - | 0.31% | 789.73倍 | 3.48倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
市場注目の銘柄
チャート関連のコラム
