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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,055 | 1,064 | 1,050 | 1,064 | +9 | +0.9% | 13,700 |
| 2024/04/22 | 1,051 | 1,055 | 1,051 | 1,055 | +4 | +0.4% | 2,400 |
| 2024/04/19 | 1,057 | 1,058 | 1,050 | 1,051 | ±0 | ±0% | 5,200 |
| 2024/04/18 | 1,053 | 1,056 | 1,051 | 1,051 | -2 | -0.2% | 2,800 |
| 2024/04/17 | 1,051 | 1,054 | 1,050 | 1,053 | +3 | +0.3% | 2,800 |
| 2024/04/16 | 1,054 | 1,056 | 1,050 | 1,050 | -5 | -0.5% | 5,900 |
| 2024/04/15 | 1,052 | 1,058 | 1,052 | 1,055 | +3 | +0.3% | 7,700 |
| 2024/04/12 | 1,051 | 1,059 | 1,051 | 1,052 | ±0 | ±0% | 5,700 |
| 2024/04/11 | 1,055 | 1,056 | 1,050 | 1,052 | -3 | -0.3% | 2,800 |
| 2024/04/10 | 1,050 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 4,300 |
| 2024/04/09 | 1,052 | 1,052 | 1,048 | 1,050 | +1 | +0.1% | 2,500 |
| 2024/04/08 | 1,050 | 1,051 | 1,048 | 1,049 | +2 | +0.2% | 2,300 |
| 2024/04/05 | 1,048 | 1,050 | 1,046 | 1,047 | -3 | -0.3% | 3,600 |
| 2024/04/04 | 1,055 | 1,055 | 1,050 | 1,050 | ±0 | ±0% | 2,500 |
| 2024/04/03 | 1,055 | 1,055 | 1,050 | 1,050 | -6 | -0.6% | 3,500 |
| 2024/04/02 | 1,060 | 1,060 | 1,055 | 1,056 | ±0 | ±0% | 6,000 |
| 2024/04/01 | 1,053 | 1,056 | 1,053 | 1,056 | +5 | +0.5% | 5,200 |
| 2024/03/29 | 1,050 | 1,051 | 1,049 | 1,051 | +3 | +0.3% | 6,900 |
| 2024/03/28 | 1,043 | 1,048 | 1,043 | 1,048 | +7 | +0.7% | 5,700 |
| 2024/03/27 | 1,039 | 1,042 | 1,039 | 1,041 | ±0 | ±0% | 3,900 |
| 2024/03/26 | 1,037 | 1,041 | 1,037 | 1,041 | +2 | +0.2% | 3,700 |
| 2024/03/25 | 1,039 | 1,041 | 1,037 | 1,039 | ±0 | ±0% | 5,800 |
| 2024/03/22 | 1,040 | 1,040 | 1,037 | 1,039 | ±0 | ±0% | 4,500 |
| 2024/03/21 | 1,041 | 1,041 | 1,037 | 1,039 | +2 | +0.2% | 4,500 |
| 2024/03/19 | 1,039 | 1,039 | 1,037 | 1,037 | +1 | +0.1% | 2,600 |
| 2024/03/18 | 1,037 | 1,038 | 1,034 | 1,036 | -2 | -0.2% | 6,500 |
| 2024/03/15 | 1,042 | 1,042 | 1,038 | 1,038 | -2 | -0.2% | 3,000 |
| 2024/03/14 | 1,040 | 1,040 | 1,035 | 1,040 | +5 | +0.5% | 5,500 |
| 2024/03/13 | 1,037 | 1,039 | 1,035 | 1,035 | -2 | -0.2% | 2,600 |
| 2024/03/12 | 1,039 | 1,039 | 1,035 | 1,037 | -2 | -0.2% | 3,600 |
| 2024/03/11 | 1,037 | 1,040 | 1,035 | 1,039 | +2 | +0.2% | 5,400 |
| 2024/03/08 | 1,038 | 1,040 | 1,036 | 1,037 | +2 | +0.2% | 3,900 |
| 2024/03/07 | 1,038 | 1,040 | 1,035 | 1,035 | -3 | -0.3% | 3,400 |
| 2024/03/06 | 1,034 | 1,045 | 1,033 | 1,038 | +7 | +0.7% | 12,000 |
| 2024/03/05 | 1,030 | 1,035 | 1,030 | 1,031 | +1 | +0.1% | 9,300 |
| 2024/03/04 | 1,034 | 1,034 | 1,030 | 1,030 | -3 | -0.3% | 9,300 |
| 2024/03/01 | 1,031 | 1,035 | 1,031 | 1,033 | +2 | +0.2% | 4,000 |
| 2024/02/29 | 1,031 | 1,035 | 1,031 | 1,031 | -1 | -0.1% | 5,000 |
| 2024/02/28 | 1,034 | 1,034 | 1,032 | 1,032 | -2 | -0.2% | 5,800 |
| 2024/02/27 | 1,035 | 1,038 | 1,034 | 1,034 | ±0 | ±0% | 4,300 |
| 2024/02/26 | 1,034 | 1,038 | 1,033 | 1,034 | +1 | +0.1% | 8,300 |
| 2024/02/22 | 1,035 | 1,035 | 1,031 | 1,033 | +1 | +0.1% | 4,100 |
| 2024/02/21 | 1,032 | 1,035 | 1,032 | 1,032 | ±0 | ±0% | 2,400 |
| 2024/02/20 | 1,035 | 1,035 | 1,032 | 1,032 | -1 | -0.1% | 4,700 |
| 2024/02/19 | 1,029 | 1,033 | 1,029 | 1,033 | +4 | +0.4% | 4,600 |
| 2024/02/16 | 1,031 | 1,031 | 1,028 | 1,029 | -2 | -0.2% | 10,300 |
| 2024/02/15 | 1,033 | 1,033 | 1,031 | 1,031 | -2 | -0.2% | 6,400 |
| 2024/02/14 | 1,036 | 1,036 | 1,033 | 1,033 | -3 | -0.3% | 6,800 |
| 2024/02/13 | 1,036 | 1,037 | 1,036 | 1,036 | -1 | -0.1% | 5,900 |
| 2024/02/09 | 1,038 | 1,039 | 1,037 | 1,037 | -3 | -0.3% | 7,700 |
251～
300
件表示中 / 3692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 | 102,500円 | +3.1% | - | 0.00% | - | 1.48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 | 152,800円 | +21.0% | +999.9% | 0.00% | 24.76倍 | 7.93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 |
| シルバーライフ | 74,700円 | +7.0% | +6.7% | 2.14% | 11.59倍 | 1.23倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| フェリシモ | 79,100円 | +3.7% | +7.0% | 2.53% | 31.48倍 | 0.29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 |
| ＮＡＴＴＹＨＤ | 323,000円 | +18.1% | - | 0.31% | 789.73倍 | 3.48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
