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 |
|---|---|---|---|---|---|---|---|
| 2014/05/22 | 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 |
| 2014/04/18 | 1,216 | 1,218 | 1,212 | 1,212 | -4 | -0.3% | 3,700 |
| 2014/04/17 | 1,210 | 1,219 | 1,210 | 1,216 | +14 | +1.2% | 4,000 |
| 2014/04/16 | 1,203 | 1,207 | 1,202 | 1,202 | -1 | -0.1% | 8,900 |
| 2014/04/15 | 1,207 | 1,214 | 1,203 | 1,203 | -1 | -0.1% | 6,800 |
| 2014/04/14 | 1,220 | 1,222 | 1,202 | 1,204 | -13 | -1.1% | 11,100 |
| 2014/04/11 | 1,224 | 1,230 | 1,217 | 1,217 | -9 | -0.7% | 11,300 |
| 2014/04/10 | 1,230 | 1,233 | 1,226 | 1,226 | ±0 | ±0% | 4,800 |
| 2014/04/09 | 1,225 | 1,235 | 1,225 | 1,226 | +2 | +0.2% | 5,700 |
| 2014/04/08 | 1,252 | 1,255 | 1,218 | 1,224 | -33 | -2.6% | 27,400 |
| 2014/04/07 | 1,253 | 1,257 | 1,251 | 1,257 | +3 | +0.2% | 8,300 |
| 2014/04/04 | 1,254 | 1,258 | 1,253 | 1,254 | ±0 | ±0% | 6,600 |
| 2014/04/03 | 1,255 | 1,259 | 1,252 | 1,254 | ±0 | ±0% | 4,100 |
| 2014/04/02 | 1,249 | 1,254 | 1,248 | 1,254 | +1 | +0.1% | 6,300 |
| 2014/04/01 | 1,250 | 1,258 | 1,246 | 1,253 | +9 | +0.7% | 4,000 |
| 2014/03/31 | 1,240 | 1,249 | 1,240 | 1,244 | +2 | +0.2% | 8,500 |
| 2014/03/28 | 1,247 | 1,247 | 1,229 | 1,242 | -5 | -0.4% | 7,700 |
| 2014/03/27 | 1,223 | 1,247 | 1,223 | 1,247 | +24 | +2% | 8,800 |
| 2014/03/26 | 1,228 | 1,229 | 1,223 | 1,223 | -5 | -0.4% | 4,800 |
| 2014/03/25 | 1,231 | 1,234 | 1,226 | 1,228 | -3 | -0.2% | 4,700 |
| 2014/03/24 | 1,238 | 1,238 | 1,231 | 1,231 | -8 | -0.6% | 7,900 |
| 2014/03/20 | 1,251 | 1,251 | 1,236 | 1,239 | -16 | -1.3% | 11,500 |
| 2014/03/19 | 1,260 | 1,262 | 1,255 | 1,255 | -7 | -0.6% | 3,600 |
| 2014/03/18 | 1,262 | 1,269 | 1,260 | 1,262 | +1 | +0.1% | 6,600 |
| 2014/03/17 | 1,270 | 1,272 | 1,260 | 1,261 | ±0 | ±0% | 7,800 |
| 2014/03/14 | 1,275 | 1,277 | 1,260 | 1,261 | -16 | -1.3% | 14,100 |
| 2014/03/13 | 1,280 | 1,280 | 1,273 | 1,277 | ±0 | ±0% | 5,500 |
| 2014/03/12 | 1,277 | 1,282 | 1,275 | 1,277 | +1 | +0.1% | 5,100 |
| 2014/03/11 | 1,272 | 1,279 | 1,270 | 1,276 | +4 | +0.3% | 6,500 |
| 2014/03/10 | 1,270 | 1,279 | 1,270 | 1,272 | +2 | +0.2% | 4,800 |
2751～
2800
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
