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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 1,317 | 1,319 | 1,312 | 1,315 | ±0 | ±0% | 12,900 |
| 2014/07/31 | 1,312 | 1,318 | 1,311 | 1,315 | +5 | +0.4% | 18,600 |
| 2014/07/30 | 1,308 | 1,310 | 1,305 | 1,310 | +2 | +0.2% | 14,300 |
| 2014/07/29 | 1,304 | 1,308 | 1,304 | 1,308 | +4 | +0.3% | 7,100 |
| 2014/07/28 | 1,303 | 1,304 | 1,300 | 1,304 | +3 | +0.2% | 20,900 |
| 2014/07/25 | 1,302 | 1,304 | 1,301 | 1,301 | -3 | -0.2% | 11,000 |
| 2014/07/24 | 1,300 | 1,304 | 1,300 | 1,304 | +2 | +0.2% | 12,400 |
| 2014/07/23 | 1,309 | 1,309 | 1,302 | 1,302 | ±0 | ±0% | 11,200 |
| 2014/07/22 | 1,302 | 1,309 | 1,300 | 1,302 | +3 | +0.2% | 15,500 |
| 2014/07/18 | 1,291 | 1,299 | 1,286 | 1,299 | +11 | +0.9% | 10,000 |
| 2014/07/17 | 1,297 | 1,300 | 1,288 | 1,288 | -6 | -0.5% | 10,800 |
| 2014/07/16 | 1,302 | 1,303 | 1,285 | 1,294 | +9 | +0.7% | 14,700 |
| 2014/07/15 | 1,290 | 1,298 | 1,284 | 1,285 | -3 | -0.2% | 12,400 |
| 2014/07/14 | 1,287 | 1,298 | 1,287 | 1,288 | +1 | +0.1% | 11,300 |
| 2014/07/11 | 1,300 | 1,301 | 1,283 | 1,287 | -15 | -1.2% | 22,500 |
| 2014/07/10 | 1,306 | 1,316 | 1,302 | 1,302 | -4 | -0.3% | 11,300 |
| 2014/07/09 | 1,315 | 1,316 | 1,306 | 1,306 | -9 | -0.7% | 16,000 |
| 2014/07/08 | 1,310 | 1,315 | 1,310 | 1,315 | +5 | +0.4% | 12,300 |
| 2014/07/07 | 1,310 | 1,311 | 1,305 | 1,310 | +6 | +0.5% | 18,100 |
| 2014/07/04 | 1,300 | 1,305 | 1,299 | 1,304 | +5 | +0.4% | 17,200 |
| 2014/07/03 | 1,293 | 1,300 | 1,293 | 1,299 | +9 | +0.7% | 15,800 |
| 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 |
2701～
2750
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
