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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 400,000 | 409,500 | 398,000 | 406,000 | +4,500 | +1.1% | 47 |
| 2010/07/01 | 405,000 | 405,000 | 395,000 | 401,500 | +2,500 | +0.6% | 6 |
| 2010/06/30 | 398,500 | 400,000 | 392,000 | 399,000 | -500 | -0.1% | 19 |
| 2010/06/29 | 400,000 | 403,500 | 399,000 | 399,500 | -1,000 | -0.2% | 13 |
| 2010/06/28 | 404,000 | 405,000 | 399,500 | 400,500 | -4,500 | -1.1% | 22 |
| 2010/06/25 | 405,000 | 405,000 | 400,000 | 405,000 | ±0 | ±0% | 17 |
| 2010/06/24 | 407,500 | 407,500 | 400,000 | 405,000 | -2,500 | -0.6% | 17 |
| 2010/06/23 | 400,000 | 407,500 | 400,000 | 407,500 | +10,000 | +2.5% | 46 |
| 2010/06/22 | 397,500 | 399,000 | 397,500 | 397,500 | +1,000 | +0.3% | 17 |
| 2010/06/21 | 394,500 | 396,500 | 393,000 | 396,500 | +6,500 | +1.7% | 5 |
| 2010/06/18 | 399,000 | 399,000 | 390,000 | 390,000 | ±0 | ±0% | 15 |
| 2010/06/17 | 390,000 | 390,000 | 390,000 | 390,000 | ±0 | ±0% | 7 |
| 2010/06/16 | 393,500 | 393,500 | 386,500 | 390,000 | +7,000 | +1.8% | 17 |
| 2010/06/15 | 384,000 | 386,000 | 383,000 | 383,000 | -1,000 | -0.3% | 6 |
| 2010/06/14 | 389,000 | 389,000 | 382,000 | 384,000 | -6,000 | -1.5% | 29 |
| 2010/06/11 | 395,000 | 395,000 | 389,000 | 390,000 | -2,000 | -0.5% | 8 |
| 2010/06/10 | 395,000 | 395,500 | 392,000 | 392,000 | -3,000 | -0.8% | 48 |
| 2010/06/09 | 402,000 | 404,000 | 393,500 | 395,000 | +3,000 | +0.8% | 42 |
| 2010/06/08 | 404,000 | 404,000 | 392,000 | 392,000 | +2,000 | +0.5% | 17 |
| 2010/06/07 | 391,000 | 393,000 | 387,000 | 390,000 | -8,000 | -2% | 16 |
| 2010/06/04 | 403,000 | 403,000 | 398,000 | 398,000 | -5,500 | -1.4% | 12 |
| 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 |
3701～
3750
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
