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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 1,385 | 1,385 | 1,332 | 1,345 | -42 | -3% | 81,300 |
| 2014/11/26 | 1,396 | 1,398 | 1,381 | 1,387 | -113 | -7.5% | 225,900 |
| 2014/11/25 | 1,492 | 1,500 | 1,491 | 1,500 | +10 | +0.7% | 149,000 |
| 2014/11/21 | 1,500 | 1,501 | 1,488 | 1,490 | -12 | -0.8% | 80,200 |
| 2014/11/20 | 1,501 | 1,502 | 1,500 | 1,502 | +2 | +0.1% | 39,500 |
| 2014/11/19 | 1,504 | 1,504 | 1,500 | 1,500 | -3 | -0.2% | 35,000 |
| 2014/11/18 | 1,504 | 1,504 | 1,500 | 1,503 | -1 | -0.1% | 38,000 |
| 2014/11/17 | 1,506 | 1,508 | 1,504 | 1,504 | ±0 | ±0% | 32,800 |
| 2014/11/14 | 1,510 | 1,511 | 1,501 | 1,504 | -8 | -0.5% | 38,700 |
| 2014/11/13 | 1,515 | 1,520 | 1,506 | 1,512 | -3 | -0.2% | 38,100 |
| 2014/11/12 | 1,525 | 1,531 | 1,515 | 1,515 | ±0 | ±0% | 65,700 |
| 2014/11/11 | 1,498 | 1,520 | 1,497 | 1,515 | +23 | +1.5% | 93,600 |
| 2014/11/10 | 1,481 | 1,492 | 1,481 | 1,492 | +17 | +1.2% | 57,100 |
| 2014/11/07 | 1,473 | 1,479 | 1,470 | 1,475 | +5 | +0.3% | 41,800 |
| 2014/11/06 | 1,472 | 1,473 | 1,466 | 1,470 | +2 | +0.1% | 40,400 |
| 2014/11/05 | 1,468 | 1,468 | 1,463 | 1,468 | +5 | +0.3% | 25,600 |
| 2014/11/04 | 1,470 | 1,474 | 1,462 | 1,463 | +1 | +0.1% | 51,100 |
| 2014/10/31 | 1,462 | 1,467 | 1,460 | 1,462 | +2 | +0.1% | 26,500 |
| 2014/10/30 | 1,474 | 1,474 | 1,460 | 1,460 | -9 | -0.6% | 27,200 |
| 2014/10/29 | 1,472 | 1,479 | 1,463 | 1,469 | -3 | -0.2% | 32,400 |
| 2014/10/28 | 1,475 | 1,477 | 1,464 | 1,472 | ±0 | ±0% | 19,900 |
| 2014/10/27 | 1,483 | 1,484 | 1,463 | 1,472 | -3 | -0.2% | 29,300 |
| 2014/10/24 | 1,485 | 1,485 | 1,471 | 1,475 | -4 | -0.3% | 17,500 |
| 2014/10/23 | 1,480 | 1,485 | 1,457 | 1,479 | -5 | -0.3% | 48,100 |
| 2014/10/22 | 1,479 | 1,485 | 1,477 | 1,484 | +5 | +0.3% | 24,300 |
| 2014/10/21 | 1,480 | 1,483 | 1,467 | 1,479 | +2 | +0.1% | 32,800 |
| 2014/10/20 | 1,460 | 1,480 | 1,459 | 1,477 | +25 | +1.7% | 29,500 |
| 2014/10/17 | 1,440 | 1,452 | 1,436 | 1,452 | +8 | +0.6% | 20,800 |
| 2014/10/16 | 1,447 | 1,454 | 1,430 | 1,444 | -20 | -1.4% | 21,700 |
| 2014/10/15 | 1,419 | 1,464 | 1,416 | 1,464 | +44 | +3.1% | 30,300 |
| 2014/10/14 | 1,420 | 1,428 | 1,409 | 1,420 | -14 | -1% | 36,900 |
| 2014/10/10 | 1,430 | 1,448 | 1,420 | 1,434 | -5 | -0.3% | 34,800 |
| 2014/10/09 | 1,469 | 1,469 | 1,433 | 1,439 | -20 | -1.4% | 37,000 |
| 2014/10/08 | 1,460 | 1,466 | 1,440 | 1,459 | -7 | -0.5% | 37,900 |
| 2014/10/07 | 1,480 | 1,484 | 1,460 | 1,466 | -15 | -1% | 29,400 |
| 2014/10/06 | 1,485 | 1,486 | 1,480 | 1,481 | +2 | +0.1% | 21,300 |
| 2014/10/03 | 1,451 | 1,479 | 1,451 | 1,479 | +30 | +2.1% | 26,900 |
| 2014/10/02 | 1,459 | 1,459 | 1,440 | 1,449 | -14 | -1% | 44,700 |
| 2014/10/01 | 1,485 | 1,485 | 1,463 | 1,463 | -22 | -1.5% | 31,100 |
| 2014/09/30 | 1,487 | 1,489 | 1,480 | 1,485 | ±0 | ±0% | 31,900 |
| 2014/09/29 | 1,477 | 1,485 | 1,473 | 1,485 | +13 | +0.9% | 38,500 |
| 2014/09/26 | 1,447 | 1,472 | 1,444 | 1,472 | +25 | +1.7% | 45,700 |
| 2014/09/25 | 1,448 | 1,448 | 1,440 | 1,447 | +4 | +0.3% | 19,600 |
| 2014/09/24 | 1,438 | 1,444 | 1,429 | 1,443 | +5 | +0.3% | 26,200 |
| 2014/09/22 | 1,420 | 1,438 | 1,417 | 1,438 | +26 | +1.8% | 24,000 |
| 2014/09/19 | 1,418 | 1,418 | 1,406 | 1,412 | ±0 | ±0% | 30,600 |
| 2014/09/18 | 1,428 | 1,428 | 1,410 | 1,412 | -9 | -0.6% | 26,800 |
| 2014/09/17 | 1,449 | 1,449 | 1,417 | 1,421 | -20 | -1.4% | 24,100 |
| 2014/09/16 | 1,409 | 1,442 | 1,409 | 1,441 | +32 | +2.3% | 34,700 |
| 2014/09/12 | 1,410 | 1,410 | 1,402 | 1,409 | -6 | -0.4% | 26,200 |
2551～
2600
件表示中 / 3695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 | 102,800円 | +3.1% | - | 0.00% | - | 1.49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 | 151,800円 | +21.0% | +999.9% | 0.00% | 24.60倍 | 7.87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 |
| フェリシモ | 80,500円 | +3.7% | +7.0% | 2.48% | 32.03倍 | 0.30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 |
| トラスト | 29,400円 | +8.3% | +3.3% | 2.04% | 6.73倍 | 0.75倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| ＮＡＴＴＹＨＤ | 322,000円 | +18.1% | - | 0.31% | 787.29倍 | 3.47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
