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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 1,284 | 1,290 | 1,284 | 1,290 | +6 | +0.5% | 12,300 |
| 2014/07/01 | 1,280 | 1,284 | 1,278 | 1,284 | +8 | +0.6% | 10,700 |
| 2014/06/30 | 1,280 | 1,282 | 1,275 | 1,276 | +1 | +0.1% | 9,000 |
| 2014/06/27 | 1,280 | 1,282 | 1,271 | 1,275 | -4 | -0.3% | 11,600 |
| 2014/06/26 | 1,280 | 1,280 | 1,276 | 1,279 | +3 | +0.2% | 5,400 |
| 2014/06/25 | 1,282 | 1,285 | 1,276 | 1,276 | -6 | -0.5% | 10,300 |
| 2014/06/24 | 1,286 | 1,286 | 1,280 | 1,282 | -2 | -0.2% | 9,500 |
| 2014/06/23 | 1,285 | 1,285 | 1,278 | 1,284 | +8 | +0.6% | 12,500 |
| 2014/06/20 | 1,278 | 1,279 | 1,270 | 1,276 | -2 | -0.2% | 10,400 |
| 2014/06/19 | 1,259 | 1,278 | 1,258 | 1,278 | +22 | +1.8% | 15,000 |
| 2014/06/18 | 1,256 | 1,258 | 1,251 | 1,256 | +4 | +0.3% | 10,900 |
| 2014/06/17 | 1,257 | 1,257 | 1,250 | 1,252 | ±0 | ±0% | 10,500 |
| 2014/06/16 | 1,250 | 1,252 | 1,245 | 1,252 | +4 | +0.3% | 11,600 |
| 2014/06/13 | 1,239 | 1,248 | 1,236 | 1,248 | +14 | +1.1% | 12,800 |
| 2014/06/12 | 1,230 | 1,235 | 1,230 | 1,234 | +8 | +0.7% | 6,800 |
| 2014/06/11 | 1,232 | 1,232 | 1,226 | 1,226 | -2 | -0.2% | 8,200 |
| 2014/06/10 | 1,230 | 1,231 | 1,228 | 1,228 | +1 | +0.1% | 7,800 |
| 2014/06/09 | 1,226 | 1,229 | 1,225 | 1,227 | +2 | +0.2% | 7,600 |
| 2014/06/06 | 1,230 | 1,230 | 1,225 | 1,225 | -1 | -0.1% | 8,900 |
| 2014/06/05 | 1,232 | 1,234 | 1,226 | 1,226 | -4 | -0.3% | 9,000 |
| 2014/06/04 | 1,233 | 1,233 | 1,228 | 1,230 | -2 | -0.2% | 7,100 |
| 2014/06/03 | 1,230 | 1,232 | 1,226 | 1,232 | +4 | +0.3% | 7,100 |
| 2014/06/02 | 1,221 | 1,228 | 1,221 | 1,228 | +6 | +0.5% | 6,700 |
| 2014/05/30 | 1,227 | 1,228 | 1,222 | 1,222 | -4 | -0.3% | 5,800 |
| 2014/05/29 | 1,228 | 1,229 | 1,225 | 1,226 | +6 | +0.5% | 2,600 |
| 2014/05/28 | 1,230 | 1,231 | 1,216 | 1,220 | -15 | -1.2% | 12,000 |
| 2014/05/27 | 1,232 | 1,235 | 1,225 | 1,235 | +5 | +0.4% | 9,100 |
| 2014/05/26 | 1,225 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 9,900 |
| 2014/05/23 | 1,215 | 1,220 | 1,215 | 1,220 | +8 | +0.7% | 6,400 |
| 2014/05/22 | 1,211 | 1,214 | 1,210 | 1,212 | ±0 | ±0% | 5,300 |
| 2014/05/21 | 1,214 | 1,215 | 1,211 | 1,212 | -2 | -0.2% | 3,000 |
| 2014/05/20 | 1,215 | 1,215 | 1,210 | 1,214 | +4 | +0.3% | 5,600 |
| 2014/05/19 | 1,215 | 1,215 | 1,210 | 1,210 | ±0 | ±0% | 6,800 |
| 2014/05/16 | 1,213 | 1,213 | 1,207 | 1,210 | -3 | -0.2% | 5,400 |
| 2014/05/15 | 1,210 | 1,214 | 1,210 | 1,213 | +4 | +0.3% | 3,200 |
| 2014/05/14 | 1,205 | 1,212 | 1,205 | 1,209 | +4 | +0.3% | 3,900 |
| 2014/05/13 | 1,205 | 1,208 | 1,205 | 1,205 | ±0 | ±0% | 6,800 |
| 2014/05/12 | 1,210 | 1,215 | 1,205 | 1,205 | -2 | -0.2% | 9,200 |
| 2014/05/09 | 1,212 | 1,214 | 1,207 | 1,207 | -5 | -0.4% | 7,800 |
| 2014/05/08 | 1,210 | 1,216 | 1,210 | 1,212 | -3 | -0.2% | 8,500 |
| 2014/05/07 | 1,216 | 1,217 | 1,212 | 1,215 | +2 | +0.2% | 7,200 |
| 2014/05/02 | 1,210 | 1,215 | 1,207 | 1,213 | +6 | +0.5% | 6,700 |
| 2014/05/01 | 1,204 | 1,208 | 1,203 | 1,207 | +4 | +0.3% | 4,800 |
| 2014/04/30 | 1,210 | 1,210 | 1,203 | 1,203 | ±0 | ±0% | 6,700 |
| 2014/04/28 | 1,205 | 1,207 | 1,203 | 1,203 | -4 | -0.3% | 9,400 |
| 2014/04/25 | 1,205 | 1,210 | 1,205 | 1,207 | +1 | +0.1% | 3,300 |
| 2014/04/24 | 1,210 | 1,210 | 1,204 | 1,206 | ±0 | ±0% | 5,200 |
| 2014/04/23 | 1,207 | 1,209 | 1,205 | 1,206 | -1 | -0.1% | 6,900 |
| 2014/04/22 | 1,216 | 1,220 | 1,205 | 1,207 | -9 | -0.7% | 6,200 |
| 2014/04/21 | 1,210 | 1,219 | 1,210 | 1,216 | +4 | +0.3% | 7,000 |
2651～
2700
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
