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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,042 | 1,043 | 1,039 | 1,040 | -2 | -0.2% | 9,100 |
| 2024/02/07 | 1,045 | 1,045 | 1,040 | 1,042 | -2 | -0.2% | 6,600 |
| 2024/02/06 | 1,051 | 1,077 | 1,040 | 1,044 | -2 | -0.2% | 49,400 |
| 2024/02/05 | 1,047 | 1,048 | 1,045 | 1,046 | -1 | -0.1% | 7,100 |
| 2024/02/02 | 1,046 | 1,047 | 1,045 | 1,047 | +2 | +0.2% | 4,400 |
| 2024/02/01 | 1,049 | 1,049 | 1,045 | 1,045 | ±0 | ±0% | 3,500 |
| 2024/01/31 | 1,047 | 1,049 | 1,045 | 1,045 | -2 | -0.2% | 4,300 |
| 2024/01/30 | 1,050 | 1,050 | 1,047 | 1,047 | -3 | -0.3% | 6,300 |
| 2024/01/29 | 1,051 | 1,054 | 1,049 | 1,050 | -4 | -0.4% | 12,300 |
| 2024/01/26 | 1,045 | 1,055 | 1,045 | 1,054 | +9 | +0.9% | 10,600 |
| 2024/01/25 | 1,030 | 1,046 | 1,027 | 1,045 | +15 | +1.5% | 14,000 |
| 2024/01/24 | 1,036 | 1,036 | 1,030 | 1,030 | -7 | -0.7% | 29,900 |
| 2024/01/23 | 1,050 | 1,050 | 1,037 | 1,037 | -13 | -1.2% | 40,500 |
| 2024/01/22 | 1,061 | 1,062 | 1,050 | 1,050 | -15 | -1.4% | 35,200 |
| 2024/01/19 | 1,070 | 1,070 | 1,065 | 1,065 | -6 | -0.6% | 12,700 |
| 2024/01/18 | 1,068 | 1,074 | 1,068 | 1,071 | +3 | +0.3% | 5,200 |
| 2024/01/17 | 1,075 | 1,076 | 1,066 | 1,068 | -9 | -0.8% | 19,400 |
| 2024/01/16 | 1,079 | 1,079 | 1,076 | 1,077 | -2 | -0.2% | 4,900 |
| 2024/01/15 | 1,081 | 1,087 | 1,076 | 1,079 | -2 | -0.2% | 16,900 |
| 2024/01/12 | 1,081 | 1,083 | 1,081 | 1,081 | -2 | -0.2% | 5,400 |
| 2024/01/11 | 1,084 | 1,084 | 1,080 | 1,083 | ±0 | ±0% | 5,600 |
| 2024/01/10 | 1,082 | 1,083 | 1,077 | 1,083 | +3 | +0.3% | 8,400 |
| 2024/01/09 | 1,088 | 1,088 | 1,080 | 1,080 | -4 | -0.4% | 9,300 |
| 2024/01/05 | 1,074 | 1,087 | 1,074 | 1,084 | +11 | +1% | 9,900 |
| 2024/01/04 | 1,070 | 1,075 | 1,066 | 1,073 | +4 | +0.4% | 10,900 |
| 2023/12/29 | 1,067 | 1,074 | 1,067 | 1,069 | -4 | -0.4% | 9,100 |
| 2023/12/28 | 1,064 | 1,075 | 1,064 | 1,073 | +9 | +0.8% | 12,600 |
| 2023/12/27 | 1,065 | 1,068 | 1,063 | 1,064 | -3 | -0.3% | 23,200 |
| 2023/12/26 | 1,065 | 1,068 | 1,065 | 1,067 | ±0 | ±0% | 13,000 |
| 2023/12/25 | 1,071 | 1,072 | 1,066 | 1,067 | -6 | -0.6% | 16,700 |
| 2023/12/22 | 1,071 | 1,074 | 1,071 | 1,073 | +1 | +0.1% | 6,200 |
| 2023/12/21 | 1,075 | 1,075 | 1,072 | 1,072 | -3 | -0.3% | 3,900 |
| 2023/12/20 | 1,073 | 1,076 | 1,072 | 1,075 | +3 | +0.3% | 7,200 |
| 2023/12/19 | 1,075 | 1,075 | 1,072 | 1,072 | -3 | -0.3% | 7,200 |
| 2023/12/18 | 1,077 | 1,078 | 1,075 | 1,075 | -2 | -0.2% | 7,600 |
| 2023/12/15 | 1,078 | 1,080 | 1,076 | 1,077 | -1 | -0.1% | 5,700 |
| 2023/12/14 | 1,082 | 1,083 | 1,077 | 1,078 | -4 | -0.4% | 9,000 |
| 2023/12/13 | 1,081 | 1,083 | 1,080 | 1,082 | +1 | +0.1% | 8,000 |
| 2023/12/12 | 1,085 | 1,085 | 1,081 | 1,081 | -1 | -0.1% | 8,100 |
| 2023/12/11 | 1,085 | 1,087 | 1,082 | 1,082 | -3 | -0.3% | 11,400 |
| 2023/12/08 | 1,088 | 1,088 | 1,085 | 1,085 | ±0 | ±0% | 9,400 |
| 2023/12/07 | 1,085 | 1,087 | 1,084 | 1,085 | ±0 | ±0% | 7,800 |
| 2023/12/06 | 1,083 | 1,089 | 1,083 | 1,085 | +2 | +0.2% | 7,600 |
| 2023/12/05 | 1,090 | 1,090 | 1,083 | 1,083 | ±0 | ±0% | 8,800 |
| 2023/12/04 | 1,090 | 1,090 | 1,082 | 1,083 | -3 | -0.3% | 11,800 |
| 2023/12/01 | 1,090 | 1,090 | 1,081 | 1,086 | -4 | -0.4% | 12,600 |
| 2023/11/30 | 1,080 | 1,100 | 1,080 | 1,090 | +8 | +0.7% | 24,700 |
| 2023/11/29 | 1,072 | 1,091 | 1,060 | 1,082 | -50 | -4.4% | 83,600 |
| 2023/11/28 | 1,130 | 1,136 | 1,129 | 1,132 | +2 | +0.2% | 55,400 |
| 2023/11/27 | 1,129 | 1,130 | 1,127 | 1,130 | +1 | +0.1% | 36,700 |
301～
350
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 | 102,600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 | 155,300円 | +21.0% | +999.9% | 0.00% | 25.17倍 | 8.06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 | 74,900円 | +7.0% | +6.7% | 2.14% | 11.62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 | 80,000円 | +3.7% | +7.0% | 2.50% | 31.84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 | 322,000円 | +18.1% | - | 0.31% | 787.28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
