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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/27 | 284,000 | 284,000 | 279,900 | 279,900 | -2,300 | -0.8% | 18 |
| 2010/10/26 | 276,000 | 285,000 | 275,900 | 282,200 | +6,200 | +2.2% | 81 |
| 2010/10/25 | 276,300 | 276,300 | 276,000 | 276,000 | -300 | -0.1% | 27 |
| 2010/10/22 | 276,300 | 276,800 | 276,200 | 276,300 | -3,200 | -1.1% | 12 |
| 2010/10/21 | 280,100 | 280,100 | 276,500 | 279,500 | -2,500 | -0.9% | 16 |
| 2010/10/20 | 284,000 | 284,800 | 282,000 | 282,000 | -2,000 | -0.7% | 18 |
| 2010/10/19 | 280,000 | 284,000 | 279,000 | 284,000 | +4,000 | +1.4% | 16 |
| 2010/10/18 | 281,100 | 284,300 | 278,100 | 280,000 | -7,000 | -2.4% | 33 |
| 2010/10/15 | 287,000 | 287,000 | 273,200 | 287,000 | -7,600 | -2.6% | 54 |
| 2010/10/14 | 301,000 | 305,000 | 291,100 | 294,600 | -1,400 | -0.5% | 56 |
| 2010/10/13 | 318,000 | 332,500 | 296,000 | 296,000 | -21,500 | -6.8% | 182 |
| 2010/10/12 | 314,000 | 319,000 | 299,000 | 317,500 | +2,500 | +0.8% | 92 |
| 2010/10/08 | 291,000 | 315,000 | 283,000 | 315,000 | +24,000 | +8.2% | 150 |
| 2010/10/07 | 295,000 | 295,000 | 287,000 | 291,000 | -7,000 | -2.3% | 51 |
| 2010/10/06 | 277,900 | 298,000 | 274,200 | 298,000 | +18,000 | +6.4% | 168 |
| 2010/10/05 | 280,000 | 285,000 | 279,900 | 280,000 | +2,100 | +0.8% | 106 |
| 2010/10/04 | 270,000 | 278,000 | 270,000 | 277,900 | -7,100 | -2.5% | 36 |
| 2010/10/01 | 289,000 | 290,000 | 274,100 | 285,000 | -900 | -0.3% | 14 |
| 2010/09/30 | 289,100 | 289,100 | 285,300 | 285,900 | -3,200 | -1.1% | 39 |
| 2010/09/29 | 282,300 | 290,000 | 281,000 | 289,100 | +6,800 | +2.4% | 34 |
| 2010/09/28 | 275,500 | 283,000 | 273,000 | 282,300 | +5,600 | +2% | 31 |
| 2010/09/27 | 283,000 | 283,000 | 276,700 | 276,700 | -3,300 | -1.2% | 47 |
| 2010/09/24 | 275,000 | 281,800 | 272,000 | 280,000 | +2,000 | +0.7% | 51 |
| 2010/09/22 | 282,600 | 282,600 | 275,900 | 278,000 | -4,700 | -1.7% | 73 |
| 2010/09/21 | 282,400 | 285,500 | 280,000 | 282,700 | +5,300 | +1.9% | 49 |
| 2010/09/17 | 291,900 | 292,000 | 272,000 | 277,400 | -13,600 | -4.7% | 115 |
| 2010/09/16 | 292,500 | 293,000 | 280,000 | 291,000 | +4,700 | +1.6% | 169 |
| 2010/09/15 | 281,000 | 294,800 | 280,000 | 286,300 | +5,300 | +1.9% | 98 |
| 2010/09/14 | 271,000 | 283,500 | 269,000 | 281,000 | +11,000 | +4.1% | 144 |
3601～
3650
件表示中 / 3763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 | 101,500円 | - | - | - | - | 33.08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 |
| フェリシモ | 85,500円 | +3.7% | +7.0% | 2.34% | 34.02倍 | 0.32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 |
| ＪクラフトＨＤ | 21,700円 | +3.9% | +999.9% | 1.38% | 45.49倍 | 2.21倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| 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 |
| ほぼ日 | 334,500円 | +8.8% | +40.0% | 2.69% | 14.65倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
