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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 407,000 | 407,000 | 400,000 | 403,500 | -3,000 | -0.7% | 27 |
| 2010/06/02 | 401,500 | 407,000 | 400,000 | 406,500 | +5,500 | +1.4% | 26 |
| 2010/06/01 | 408,000 | 409,500 | 401,000 | 401,000 | +1,000 | +0.3% | 21 |
| 2010/05/31 | 398,500 | 400,000 | 395,000 | 400,000 | +8,500 | +2.2% | 6 |
| 2010/05/28 | 409,000 | 415,000 | 389,000 | 391,500 | -14,500 | -3.6% | 89 |
| 2010/05/27 | 404,500 | 412,000 | 404,000 | 406,000 | -14,000 | -3.3% | 33 |
| 2010/05/26 | 391,000 | 420,000 | 388,000 | 420,000 | +28,000 | +7.1% | 112 |
| 2010/05/25 | 415,000 | 416,000 | 390,500 | 392,000 | -34,000 | -8% | 135 |
| 2010/05/24 | 432,500 | 435,000 | 419,000 | 426,000 | -15,500 | -3.5% | 58 |
| 2010/05/21 | 429,500 | 447,500 | 428,000 | 441,500 | -1,500 | -0.3% | 163 |
| 2010/05/20 | 445,000 | 447,000 | 436,000 | 443,000 | +1,000 | +0.2% | 162 |
| 2010/05/19 | 436,000 | 442,000 | 412,000 | 442,000 | +5,500 | +1.3% | 107 |
| 2010/05/18 | 439,500 | 440,500 | 430,000 | 436,500 | -3,000 | -0.7% | 108 |
| 2010/05/17 | 440,500 | 444,500 | 418,000 | 439,500 | -1,000 | -0.2% | 122 |
| 2010/05/14 | 438,500 | 441,500 | 437,000 | 440,500 | +2,500 | +0.6% | 39 |
| 2010/05/13 | 435,500 | 438,500 | 435,500 | 438,000 | +4,500 | +1% | 38 |
| 2010/05/12 | 432,000 | 439,000 | 430,000 | 433,500 | +500 | +0.1% | 61 |
| 2010/05/11 | 432,000 | 437,000 | 430,000 | 433,000 | +6,500 | +1.5% | 74 |
| 2010/05/10 | 414,500 | 430,000 | 413,000 | 426,500 | +12,000 | +2.9% | 99 |
| 2010/05/07 | 408,000 | 415,000 | 401,000 | 414,500 | -8,500 | -2% | 87 |
| 2010/05/06 | 425,000 | 435,000 | 420,500 | 423,000 | -5,500 | -1.3% | 103 |
| 2010/04/30 | 425,000 | 438,000 | 424,500 | 428,500 | +9,500 | +2.3% | 146 |
| 2010/04/28 | 418,000 | 421,000 | 416,000 | 419,000 | -6,000 | -1.4% | 66 |
| 2010/04/27 | 420,000 | 437,000 | 415,000 | 425,000 | +3,500 | +0.8% | 188 |
| 2010/04/26 | 414,000 | 425,500 | 414,000 | 421,500 | +8,500 | +2.1% | 106 |
| 2010/04/23 | 415,000 | 418,000 | 410,000 | 413,000 | +3,000 | +0.7% | 82 |
| 2010/04/22 | 413,500 | 413,500 | 404,500 | 410,000 | -3,500 | -0.8% | 134 |
| 2010/04/21 | 424,500 | 436,000 | 411,500 | 413,500 | -9,000 | -2.1% | 303 |
| 2010/04/20 | 406,500 | 423,000 | 406,500 | 422,500 | +13,500 | +3.3% | 103 |
| 2010/04/19 | 414,000 | 414,000 | 400,500 | 409,000 | -10,000 | -2.4% | 61 |
| 2010/04/16 | 424,000 | 424,000 | 416,000 | 419,000 | +2,500 | +0.6% | 27 |
| 2010/04/15 | 427,000 | 427,000 | 415,000 | 416,500 | -14,500 | -3.4% | 58 |
| 2010/04/14 | 422,000 | 433,000 | 422,000 | 431,000 | +10,000 | +2.4% | 72 |
| 2010/04/13 | 425,500 | 428,500 | 411,000 | 421,000 | -4,500 | -1.1% | 68 |
| 2010/04/12 | 453,000 | 453,000 | 424,500 | 425,500 | -24,000 | -5.3% | 163 |
| 2010/04/09 | 439,000 | 449,500 | 435,000 | 449,500 | +28,500 | +6.8% | 400 |
| 2010/04/08 | 408,500 | 421,000 | 406,000 | 421,000 | +17,500 | +4.3% | 279 |
| 2010/04/07 | 399,500 | 413,500 | 396,000 | 403,500 | +4,500 | +1.1% | 506 |
| 2010/04/06 | 399,000 | 403,000 | 391,000 | 399,000 | +12,000 | +3.1% | 285 |
| 2010/04/05 | 382,500 | 387,000 | 378,000 | 387,000 | +12,500 | +3.3% | 344 |
| 2010/04/02 | 374,000 | 374,500 | 371,000 | 374,500 | +500 | +0.1% | 163 |
| 2010/04/01 | 380,000 | 382,000 | 372,500 | 374,000 | - | - | 136 |
3651～
3692
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
