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 |
|---|---|---|---|---|---|---|---|
| 2014/03/07 | 1,266 | 1,291 | 1,256 | 1,270 | +4 | +0.3% | 21,900 |
| 2014/03/06 | 1,271 | 1,271 | 1,260 | 1,266 | -4 | -0.3% | 4,900 |
| 2014/03/05 | 1,264 | 1,270 | 1,258 | 1,270 | +9 | +0.7% | 8,000 |
| 2014/03/04 | 1,260 | 1,264 | 1,252 | 1,261 | +2 | +0.2% | 6,600 |
| 2014/03/03 | 1,250 | 1,260 | 1,235 | 1,259 | +9 | +0.7% | 14,400 |
| 2014/02/28 | 1,250 | 1,250 | 1,245 | 1,250 | +2 | +0.2% | 5,000 |
| 2014/02/27 | 1,245 | 1,250 | 1,239 | 1,248 | +3 | +0.2% | 6,200 |
| 2014/02/26 | 1,240 | 1,247 | 1,239 | 1,245 | +5 | +0.4% | 7,700 |
| 2014/02/25 | 1,238 | 1,243 | 1,235 | 1,240 | ±0 | ±0% | 6,100 |
| 2014/02/24 | 1,245 | 1,249 | 1,240 | 1,240 | +3 | +0.2% | 5,000 |
| 2014/02/21 | 1,230 | 1,240 | 1,230 | 1,237 | +7 | +0.6% | 5,300 |
| 2014/02/20 | 1,239 | 1,240 | 1,230 | 1,230 | -4 | -0.3% | 3,700 |
| 2014/02/19 | 1,228 | 1,234 | 1,226 | 1,234 | +6 | +0.5% | 4,200 |
| 2014/02/18 | 1,218 | 1,228 | 1,217 | 1,228 | +10 | +0.8% | 4,500 |
| 2014/02/17 | 1,226 | 1,232 | 1,216 | 1,218 | -3 | -0.2% | 7,500 |
| 2014/02/14 | 1,250 | 1,250 | 1,220 | 1,221 | -21 | -1.7% | 8,200 |
| 2014/02/13 | 1,250 | 1,250 | 1,240 | 1,242 | +5 | +0.4% | 5,100 |
| 2014/02/12 | 1,250 | 1,256 | 1,210 | 1,237 | +37 | +3.1% | 18,500 |
| 2014/02/10 | 1,200 | 1,215 | 1,200 | 1,200 | +3 | +0.3% | 14,300 |
| 2014/02/07 | 1,200 | 1,209 | 1,197 | 1,197 | ±0 | ±0% | 9,200 |
| 2014/02/06 | 1,205 | 1,205 | 1,185 | 1,197 | +22 | +1.9% | 7,900 |
| 2014/02/05 | 1,154 | 1,180 | 1,154 | 1,175 | +24 | +2.1% | 21,300 |
| 2014/02/04 | 1,191 | 1,191 | 1,150 | 1,151 | -55 | -4.6% | 45,800 |
| 2014/02/03 | 1,240 | 1,241 | 1,206 | 1,206 | -34 | -2.7% | 22,300 |
| 2014/01/31 | 1,245 | 1,246 | 1,230 | 1,240 | -8 | -0.6% | 22,900 |
| 2014/01/30 | 1,249 | 1,250 | 1,245 | 1,248 | -2 | -0.2% | 15,700 |
| 2014/01/29 | 1,256 | 1,257 | 1,247 | 1,250 | ±0 | ±0% | 15,600 |
| 2014/01/28 | 1,248 | 1,250 | 1,246 | 1,250 | +1 | +0.1% | 16,000 |
| 2014/01/27 | 1,251 | 1,252 | 1,245 | 1,249 | -8 | -0.6% | 39,000 |
| 2014/01/24 | 1,256 | 1,258 | 1,255 | 1,257 | ±0 | ±0% | 15,000 |
| 2014/01/23 | 1,259 | 1,261 | 1,256 | 1,257 | ±0 | ±0% | 15,800 |
| 2014/01/22 | 1,258 | 1,260 | 1,256 | 1,257 | -1 | -0.1% | 15,100 |
| 2014/01/21 | 1,261 | 1,262 | 1,258 | 1,258 | -3 | -0.2% | 17,300 |
| 2014/01/20 | 1,259 | 1,263 | 1,256 | 1,261 | +2 | +0.2% | 27,000 |
| 2014/01/17 | 1,250 | 1,259 | 1,250 | 1,259 | -3 | -0.2% | 36,200 |
| 2014/01/16 | 1,275 | 1,277 | 1,262 | 1,262 | -16 | -1.3% | 34,500 |
| 2014/01/15 | 1,282 | 1,282 | 1,275 | 1,278 | -7 | -0.5% | 41,500 |
| 2014/01/14 | 1,290 | 1,290 | 1,285 | 1,285 | -3 | -0.2% | 25,600 |
| 2014/01/10 | 1,304 | 1,308 | 1,288 | 1,288 | -13 | -1% | 28,500 |
| 2014/01/09 | 1,291 | 1,304 | 1,281 | 1,301 | +10 | +0.8% | 45,200 |
| 2014/01/08 | 1,280 | 1,291 | 1,250 | 1,291 | -79 | -5.8% | 163,500 |
| 2014/01/07 | 1,377 | 1,380 | 1,370 | 1,370 | -2 | -0.1% | 17,800 |
| 2014/01/06 | 1,390 | 1,390 | 1,371 | 1,372 | +2 | +0.1% | 30,000 |
| 2013/12/30 | 1,349 | 1,370 | 1,339 | 1,370 | +45 | +3.4% | 51,500 |
| 2013/12/27 | 1,336 | 1,336 | 1,320 | 1,325 | +14 | +1.1% | 25,800 |
| 2013/12/26 | 1,281 | 1,313 | 1,281 | 1,311 | +34 | +2.7% | 22,600 |
| 2013/12/25 | 1,280 | 1,284 | 1,274 | 1,277 | -8 | -0.6% | 36,600 |
| 2013/12/24 | 1,291 | 1,298 | 1,285 | 1,285 | -5 | -0.4% | 32,300 |
| 2013/12/20 | 1,300 | 1,301 | 1,290 | 1,290 | -9 | -0.7% | 28,400 |
| 2013/12/19 | 1,301 | 1,303 | 1,299 | 1,299 | -2 | -0.2% | 24,400 |
2801～
2850
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 | - | - | - | - | 33.22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
