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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 356,000 | 386,000 | 356,000 | 366,000 | +30,000 | +8.9% | 509 |
| 2011/01/12 | 323,000 | 341,000 | 317,000 | 336,000 | +20,000 | +6.3% | 204 |
| 2011/01/11 | 322,000 | 329,500 | 316,000 | 316,000 | ±0 | ±0% | 334 |
| 2011/01/07 | 315,000 | 316,000 | 312,500 | 316,000 | +6,000 | +1.9% | 225 |
| 2011/01/06 | 309,500 | 312,000 | 306,500 | 310,000 | +500 | +0.2% | 177 |
| 2011/01/05 | 305,000 | 311,500 | 305,000 | 309,500 | +4,500 | +1.5% | 69 |
| 2011/01/04 | 299,000 | 308,000 | 294,900 | 305,000 | +6,500 | +2.2% | 100 |
| 2010/12/30 | 294,000 | 298,700 | 290,200 | 298,500 | +8,000 | +2.8% | 121 |
| 2010/12/29 | 290,100 | 292,500 | 290,000 | 290,500 | -1,900 | -0.6% | 30 |
| 2010/12/28 | 290,800 | 294,500 | 288,600 | 292,400 | -1,100 | -0.4% | 41 |
| 2010/12/27 | 286,400 | 293,800 | 286,100 | 293,500 | +4,500 | +1.6% | 52 |
| 2010/12/24 | 291,200 | 292,400 | 287,000 | 289,000 | -3,400 | -1.2% | 39 |
| 2010/12/22 | 291,300 | 294,000 | 289,100 | 292,400 | -100 | ±0% | 44 |
| 2010/12/21 | 295,200 | 295,200 | 292,500 | 292,500 | -2,700 | -0.9% | 105 |
| 2010/12/20 | 300,000 | 300,000 | 293,500 | 295,200 | -4,800 | -1.6% | 102 |
| 2010/12/17 | 294,700 | 300,000 | 294,700 | 300,000 | +4,000 | +1.4% | 84 |
| 2010/12/16 | 296,100 | 298,000 | 295,600 | 296,000 | +700 | +0.2% | 86 |
| 2010/12/15 | 292,700 | 296,000 | 292,000 | 295,300 | +5,200 | +1.8% | 85 |
| 2010/12/14 | 284,500 | 292,000 | 284,500 | 290,100 | +5,600 | +2% | 83 |
| 2010/12/13 | 290,000 | 290,000 | 280,200 | 284,500 | -8,600 | -2.9% | 209 |
| 2010/12/10 | 295,800 | 298,800 | 293,000 | 293,100 | -2,700 | -0.9% | 55 |
| 2010/12/09 | 306,000 | 306,000 | 295,100 | 295,800 | -4,200 | -1.4% | 67 |
| 2010/12/08 | 303,000 | 303,000 | 299,100 | 300,000 | -3,000 | -1% | 35 |
| 2010/12/07 | 300,500 | 303,000 | 300,000 | 303,000 | ±0 | ±0% | 48 |
| 2010/12/06 | 300,000 | 309,500 | 298,700 | 303,000 | +2,000 | +0.7% | 63 |
| 2010/12/03 | 312,000 | 313,500 | 300,000 | 301,000 | -12,500 | -4% | 115 |
| 2010/12/02 | 320,000 | 329,500 | 312,000 | 313,500 | -6,500 | -2% | 220 |
| 2010/12/01 | 309,500 | 320,000 | 309,500 | 320,000 | +10,500 | +3.4% | 103 |
| 2010/11/30 | 309,500 | 309,500 | 305,000 | 309,500 | ±0 | ±0% | 52 |
| 2010/11/29 | 302,000 | 310,000 | 301,000 | 309,500 | +9,700 | +3.2% | 101 |
| 2010/11/26 | 300,000 | 303,000 | 298,000 | 299,800 | +2,200 | +0.7% | 46 |
| 2010/11/25 | 298,000 | 304,500 | 293,300 | 297,600 | ±0 | ±0% | 40 |
| 2010/11/24 | 297,900 | 300,000 | 290,800 | 297,600 | -2,400 | -0.8% | 47 |
| 2010/11/22 | 291,000 | 300,000 | 286,400 | 300,000 | +9,000 | +3.1% | 51 |
| 2010/11/19 | 291,000 | 291,500 | 288,000 | 291,000 | ±0 | ±0% | 45 |
| 2010/11/18 | 282,000 | 291,000 | 278,300 | 291,000 | +12,700 | +4.6% | 25 |
| 2010/11/17 | 280,000 | 282,000 | 278,300 | 278,300 | -5,200 | -1.8% | 52 |
| 2010/11/16 | 283,500 | 283,500 | 277,700 | 283,500 | ±0 | ±0% | 28 |
| 2010/11/15 | 285,000 | 287,900 | 282,000 | 283,500 | -1,500 | -0.5% | 22 |
| 2010/11/12 | 285,000 | 293,000 | 285,000 | 285,000 | ±0 | ±0% | 15 |
| 2010/11/11 | 294,000 | 294,100 | 285,000 | 285,000 | -9,000 | -3.1% | 92 |
| 2010/11/10 | 292,200 | 298,000 | 292,200 | 294,000 | +2,800 | +1% | 15 |
| 2010/11/09 | 300,000 | 300,000 | 290,200 | 291,200 | -8,800 | -2.9% | 36 |
| 2010/11/08 | 282,000 | 300,000 | 282,000 | 300,000 | +19,900 | +7.1% | 56 |
| 2010/11/05 | 280,000 | 281,000 | 280,000 | 280,100 | +100 | ±0% | 30 |
| 2010/11/04 | 278,000 | 281,300 | 274,000 | 280,000 | +5,000 | +1.8% | 19 |
| 2010/11/02 | 280,600 | 282,000 | 275,000 | 275,000 | -5,600 | -2% | 35 |
| 2010/11/01 | 285,000 | 285,000 | 280,600 | 280,600 | -9,400 | -3.2% | 4 |
| 2010/10/29 | 279,800 | 294,400 | 273,800 | 290,000 | +16,600 | +6.1% | 48 |
| 2010/10/28 | 279,900 | 279,900 | 271,000 | 273,400 | -6,500 | -2.3% | 37 |
3501～
3550
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 | 74,500円 | +7.0% | +6.7% | 2.15% | 11.56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 | 79,900円 | +3.7% | +7.0% | 2.50% | 31.80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
