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 |
|---|---|---|---|---|---|---|---|
| 2015/05/29 | 1,464 | 1,468 | 1,459 | 1,460 | -4 | -0.3% | 7,100 |
| 2015/05/28 | 1,472 | 1,472 | 1,462 | 1,464 | -3 | -0.2% | 7,900 |
| 2015/05/27 | 1,467 | 1,471 | 1,455 | 1,467 | -4 | -0.3% | 16,000 |
| 2015/05/26 | 1,475 | 1,475 | 1,470 | 1,471 | -3 | -0.2% | 10,800 |
| 2015/05/25 | 1,475 | 1,475 | 1,469 | 1,474 | +9 | +0.6% | 9,600 |
| 2015/05/22 | 1,468 | 1,470 | 1,465 | 1,465 | -4 | -0.3% | 6,900 |
| 2015/05/21 | 1,472 | 1,472 | 1,467 | 1,469 | -3 | -0.2% | 8,200 |
| 2015/05/20 | 1,470 | 1,472 | 1,466 | 1,472 | +8 | +0.5% | 11,400 |
| 2015/05/19 | 1,465 | 1,467 | 1,461 | 1,464 | +5 | +0.3% | 17,400 |
| 2015/05/18 | 1,458 | 1,460 | 1,455 | 1,459 | +9 | +0.6% | 7,600 |
| 2015/05/15 | 1,455 | 1,455 | 1,450 | 1,450 | -1 | -0.1% | 8,100 |
| 2015/05/14 | 1,445 | 1,453 | 1,445 | 1,451 | +6 | +0.4% | 10,000 |
| 2015/05/13 | 1,440 | 1,446 | 1,437 | 1,445 | +10 | +0.7% | 6,300 |
| 2015/05/12 | 1,441 | 1,441 | 1,435 | 1,435 | +2 | +0.1% | 4,600 |
| 2015/05/11 | 1,440 | 1,441 | 1,431 | 1,433 | +3 | +0.2% | 7,300 |
| 2015/05/08 | 1,434 | 1,434 | 1,429 | 1,430 | +2 | +0.1% | 4,900 |
| 2015/05/07 | 1,428 | 1,430 | 1,428 | 1,428 | ±0 | ±0% | 7,100 |
| 2015/05/01 | 1,433 | 1,433 | 1,428 | 1,428 | -7 | -0.5% | 11,300 |
| 2015/04/30 | 1,441 | 1,441 | 1,435 | 1,435 | -3 | -0.2% | 7,000 |
| 2015/04/28 | 1,441 | 1,445 | 1,438 | 1,438 | +1 | +0.1% | 8,300 |
| 2015/04/27 | 1,433 | 1,437 | 1,432 | 1,437 | +6 | +0.4% | 7,000 |
| 2015/04/24 | 1,430 | 1,432 | 1,430 | 1,431 | +2 | +0.1% | 5,000 |
| 2015/04/23 | 1,429 | 1,432 | 1,425 | 1,429 | ±0 | ±0% | 6,900 |
| 2015/04/22 | 1,425 | 1,431 | 1,425 | 1,429 | +4 | +0.3% | 5,700 |
| 2015/04/21 | 1,428 | 1,430 | 1,425 | 1,425 | -3 | -0.2% | 6,700 |
| 2015/04/20 | 1,428 | 1,430 | 1,426 | 1,428 | ±0 | ±0% | 7,000 |
| 2015/04/17 | 1,429 | 1,429 | 1,424 | 1,428 | +4 | +0.3% | 6,100 |
| 2015/04/16 | 1,428 | 1,428 | 1,420 | 1,424 | +2 | +0.1% | 7,900 |
| 2015/04/15 | 1,418 | 1,424 | 1,418 | 1,422 | +5 | +0.4% | 7,700 |
| 2015/04/14 | 1,410 | 1,427 | 1,403 | 1,417 | +28 | +2% | 28,400 |
| 2015/04/13 | 1,432 | 1,432 | 1,384 | 1,389 | -54 | -3.7% | 110,800 |
| 2015/04/10 | 1,450 | 1,458 | 1,443 | 1,443 | -5 | -0.3% | 20,900 |
| 2015/04/09 | 1,446 | 1,449 | 1,444 | 1,448 | +4 | +0.3% | 7,400 |
| 2015/04/08 | 1,441 | 1,445 | 1,441 | 1,444 | +3 | +0.2% | 5,100 |
| 2015/04/07 | 1,440 | 1,445 | 1,437 | 1,441 | +1 | +0.1% | 7,700 |
| 2015/04/06 | 1,442 | 1,447 | 1,435 | 1,440 | +13 | +0.9% | 12,500 |
| 2015/04/03 | 1,428 | 1,429 | 1,424 | 1,427 | +1 | +0.1% | 9,000 |
| 2015/04/02 | 1,429 | 1,430 | 1,425 | 1,426 | +1 | +0.1% | 6,800 |
| 2015/04/01 | 1,432 | 1,432 | 1,423 | 1,425 | -2 | -0.1% | 9,300 |
| 2015/03/31 | 1,430 | 1,436 | 1,426 | 1,427 | +2 | +0.1% | 8,700 |
| 2015/03/30 | 1,426 | 1,435 | 1,424 | 1,425 | ±0 | ±0% | 11,600 |
| 2015/03/27 | 1,426 | 1,434 | 1,423 | 1,425 | -1 | -0.1% | 8,800 |
| 2015/03/26 | 1,441 | 1,442 | 1,425 | 1,426 | -15 | -1% | 15,900 |
| 2015/03/25 | 1,449 | 1,449 | 1,441 | 1,441 | -7 | -0.5% | 8,500 |
| 2015/03/24 | 1,449 | 1,449 | 1,445 | 1,448 | +1 | +0.1% | 5,400 |
| 2015/03/23 | 1,450 | 1,450 | 1,446 | 1,447 | -1 | -0.1% | 8,700 |
| 2015/03/20 | 1,446 | 1,449 | 1,440 | 1,448 | +10 | +0.7% | 6,100 |
| 2015/03/19 | 1,440 | 1,440 | 1,435 | 1,438 | +8 | +0.6% | 6,300 |
| 2015/03/18 | 1,430 | 1,433 | 1,428 | 1,430 | -2 | -0.1% | 4,800 |
| 2015/03/17 | 1,440 | 1,440 | 1,430 | 1,432 | -2 | -0.1% | 7,000 |
2501～
2550
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 | 101,900円 | - | - | - | - | 33.21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 | 64,600円 | -9.5% | - | 0.00% | 26.41倍 | 5.09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 | 320,500円 | +23.0% | +11.1% | 0.00% | 26.77倍 | 4.59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 | 339,500円 | +8.8% | +40.0% | 2.65% | 14.87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
