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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 1,430 | 1,441 | 1,426 | 1,434 | +12 | +0.8% | 9,000 |
| 2015/03/13 | 1,413 | 1,422 | 1,413 | 1,422 | +11 | +0.8% | 9,000 |
| 2015/03/12 | 1,420 | 1,420 | 1,410 | 1,411 | -9 | -0.6% | 8,800 |
| 2015/03/11 | 1,431 | 1,437 | 1,414 | 1,420 | -17 | -1.2% | 11,600 |
| 2015/03/10 | 1,449 | 1,449 | 1,434 | 1,437 | -2 | -0.1% | 6,700 |
| 2015/03/09 | 1,450 | 1,450 | 1,437 | 1,439 | -8 | -0.6% | 11,700 |
| 2015/03/06 | 1,451 | 1,452 | 1,447 | 1,447 | -4 | -0.3% | 7,000 |
| 2015/03/05 | 1,450 | 1,453 | 1,450 | 1,451 | ±0 | ±0% | 5,800 |
| 2015/03/04 | 1,455 | 1,455 | 1,450 | 1,451 | -7 | -0.5% | 7,400 |
| 2015/03/03 | 1,458 | 1,460 | 1,455 | 1,458 | -1 | -0.1% | 7,800 |
| 2015/03/02 | 1,454 | 1,459 | 1,454 | 1,459 | +5 | +0.3% | 7,400 |
| 2015/02/27 | 1,460 | 1,461 | 1,452 | 1,454 | -2 | -0.1% | 9,300 |
| 2015/02/26 | 1,460 | 1,462 | 1,448 | 1,456 | ±0 | ±0% | 12,800 |
| 2015/02/25 | 1,449 | 1,460 | 1,439 | 1,456 | +15 | +1% | 17,300 |
| 2015/02/24 | 1,455 | 1,457 | 1,435 | 1,441 | -11 | -0.8% | 13,800 |
| 2015/02/23 | 1,450 | 1,454 | 1,441 | 1,452 | +5 | +0.3% | 16,000 |
| 2015/02/20 | 1,450 | 1,450 | 1,438 | 1,447 | +2 | +0.1% | 10,500 |
| 2015/02/19 | 1,435 | 1,449 | 1,432 | 1,445 | +13 | +0.9% | 12,500 |
| 2015/02/18 | 1,430 | 1,438 | 1,430 | 1,432 | +11 | +0.8% | 7,300 |
| 2015/02/17 | 1,435 | 1,439 | 1,415 | 1,421 | -15 | -1% | 14,900 |
| 2015/02/16 | 1,440 | 1,445 | 1,435 | 1,436 | -3 | -0.2% | 10,700 |
| 2015/02/13 | 1,461 | 1,461 | 1,430 | 1,439 | -22 | -1.5% | 18,200 |
| 2015/02/12 | 1,452 | 1,468 | 1,450 | 1,461 | +11 | +0.8% | 30,600 |
| 2015/02/10 | 1,428 | 1,450 | 1,428 | 1,450 | +22 | +1.5% | 22,900 |
| 2015/02/09 | 1,415 | 1,430 | 1,414 | 1,428 | +14 | +1% | 20,900 |
| 2015/02/06 | 1,410 | 1,414 | 1,407 | 1,414 | +5 | +0.4% | 12,500 |
| 2015/02/05 | 1,400 | 1,409 | 1,400 | 1,409 | +11 | +0.8% | 15,500 |
| 2015/02/04 | 1,400 | 1,400 | 1,394 | 1,398 | ±0 | ±0% | 7,800 |
| 2015/02/03 | 1,405 | 1,409 | 1,394 | 1,398 | -5 | -0.4% | 16,800 |
| 2015/02/02 | 1,397 | 1,405 | 1,396 | 1,403 | +6 | +0.4% | 17,900 |
| 2015/01/30 | 1,395 | 1,400 | 1,394 | 1,397 | +3 | +0.2% | 12,400 |
| 2015/01/29 | 1,392 | 1,394 | 1,385 | 1,394 | +2 | +0.1% | 8,700 |
| 2015/01/28 | 1,393 | 1,394 | 1,382 | 1,392 | -1 | -0.1% | 10,000 |
| 2015/01/27 | 1,402 | 1,405 | 1,389 | 1,393 | -9 | -0.6% | 19,000 |
| 2015/01/26 | 1,380 | 1,405 | 1,380 | 1,402 | +22 | +1.6% | 25,400 |
| 2015/01/23 | 1,377 | 1,380 | 1,368 | 1,380 | +12 | +0.9% | 17,900 |
| 2015/01/22 | 1,365 | 1,372 | 1,361 | 1,368 | +7 | +0.5% | 11,900 |
| 2015/01/21 | 1,362 | 1,364 | 1,358 | 1,361 | +3 | +0.2% | 9,700 |
| 2015/01/20 | 1,365 | 1,370 | 1,356 | 1,358 | -4 | -0.3% | 11,100 |
| 2015/01/19 | 1,380 | 1,380 | 1,354 | 1,362 | -2 | -0.1% | 13,100 |
| 2015/01/16 | 1,379 | 1,379 | 1,350 | 1,364 | -12 | -0.9% | 19,000 |
| 2015/01/15 | 1,375 | 1,377 | 1,366 | 1,376 | +16 | +1.2% | 16,100 |
| 2015/01/14 | 1,410 | 1,418 | 1,360 | 1,360 | ±0 | ±0% | 87,900 |
| 2015/01/13 | 1,359 | 1,360 | 1,343 | 1,360 | +20 | +1.5% | 12,200 |
| 2015/01/09 | 1,351 | 1,353 | 1,340 | 1,340 | -17 | -1.3% | 18,700 |
| 2015/01/08 | 1,355 | 1,359 | 1,351 | 1,357 | +6 | +0.4% | 7,700 |
| 2015/01/07 | 1,361 | 1,362 | 1,350 | 1,351 | -10 | -0.7% | 9,400 |
| 2015/01/06 | 1,374 | 1,374 | 1,360 | 1,361 | -9 | -0.7% | 17,300 |
| 2015/01/05 | 1,350 | 1,370 | 1,350 | 1,370 | +22 | +1.6% | 20,900 |
| 2014/12/30 | 1,349 | 1,351 | 1,335 | 1,348 | +3 | +0.2% | 20,900 |
2551～
2600
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
