ベガ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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 1,605 | 1,615 | 1,587 | 1,600 | -3 | -0.2% | 25,600 |
| 2025/11/27 | 1,582 | 1,603 | 1,571 | 1,603 | +32 | +2% | 15,500 |
| 2025/11/26 | 1,560 | 1,599 | 1,550 | 1,571 | +25 | +1.6% | 11,000 |
| 2025/11/25 | 1,639 | 1,639 | 1,529 | 1,546 | -69 | -4.3% | 52,900 |
| 2025/11/21 | 1,572 | 1,624 | 1,565 | 1,615 | +31 | +2% | 25,100 |
| 2025/11/20 | 1,653 | 1,653 | 1,577 | 1,584 | -37 | -2.3% | 47,900 |
| 2025/11/19 | 1,630 | 1,634 | 1,595 | 1,621 | +7 | +0.4% | 15,900 |
| 2025/11/18 | 1,616 | 1,616 | 1,559 | 1,614 | -2 | -0.1% | 46,800 |
| 2025/11/17 | 1,677 | 1,692 | 1,579 | 1,616 | -61 | -3.6% | 56,000 |
| 2025/11/14 | 1,712 | 1,724 | 1,677 | 1,677 | -37 | -2.2% | 26,000 |
| 2025/11/13 | 1,770 | 1,771 | 1,714 | 1,714 | -55 | -3.1% | 40,600 |
| 2025/11/12 | 1,675 | 1,772 | 1,675 | 1,769 | +80 | +4.7% | 51,700 |
| 2025/11/11 | 1,725 | 1,725 | 1,680 | 1,689 | -1 | -0.1% | 29,200 |
| 2025/11/10 | 1,645 | 1,709 | 1,644 | 1,690 | +75 | +4.6% | 33,800 |
| 2025/11/07 | 1,654 | 1,669 | 1,602 | 1,615 | -39 | -2.4% | 41,700 |
| 2025/11/06 | 1,720 | 1,726 | 1,643 | 1,654 | -66 | -3.8% | 39,500 |
| 2025/11/05 | 1,690 | 1,777 | 1,641 | 1,720 | +31 | +1.8% | 110,900 |
| 2025/11/04 | 1,649 | 1,701 | 1,605 | 1,689 | +80 | +5% | 112,400 |
| 2025/10/31 | 1,543 | 1,621 | 1,543 | 1,609 | +70 | +4.5% | 104,800 |
| 2025/10/30 | 1,537 | 1,566 | 1,536 | 1,539 | -16 | -1% | 49,700 |
| 2025/10/29 | 1,599 | 1,613 | 1,555 | 1,555 | -47 | -2.9% | 50,300 |
| 2025/10/28 | 1,637 | 1,657 | 1,600 | 1,602 | -25 | -1.5% | 47,700 |
| 2025/10/27 | 1,682 | 1,683 | 1,612 | 1,627 | -38 | -2.3% | 74,300 |
| 2025/10/24 | 1,722 | 1,741 | 1,655 | 1,665 | -35 | -2.1% | 57,500 |
| 2025/10/23 | 1,697 | 1,715 | 1,690 | 1,700 | -7 | -0.4% | 38,400 |
| 2025/10/22 | 1,689 | 1,720 | 1,670 | 1,707 | +35 | +2.1% | 47,900 |
| 2025/10/21 | 1,760 | 1,760 | 1,655 | 1,672 | -60 | -3.5% | 58,100 |
| 2025/10/20 | 1,706 | 1,750 | 1,693 | 1,732 | +66 | +4% | 47,400 |
| 2025/10/17 | 1,687 | 1,720 | 1,661 | 1,666 | -37 | -2.2% | 28,100 |
| 2025/10/16 | 1,699 | 1,729 | 1,658 | 1,703 | +26 | +1.6% | 38,500 |
| 2025/10/15 | 1,660 | 1,692 | 1,644 | 1,677 | +30 | +1.8% | 41,600 |
| 2025/10/14 | 1,614 | 1,673 | 1,603 | 1,647 | +2 | +0.1% | 59,200 |
| 2025/10/10 | 1,730 | 1,730 | 1,645 | 1,645 | -99 | -5.7% | 68,400 |
| 2025/10/09 | 1,662 | 1,756 | 1,660 | 1,744 | +82 | +4.9% | 86,100 |
| 2025/10/08 | 1,655 | 1,696 | 1,645 | 1,662 | -10 | -0.6% | 83,900 |
| 2025/10/07 | 1,703 | 1,703 | 1,639 | 1,672 | -48 | -2.8% | 80,200 |
| 2025/10/06 | 1,791 | 1,865 | 1,686 | 1,720 | -58 | -3.3% | 119,300 |
| 2025/10/03 | 1,838 | 1,910 | 1,752 | 1,778 | -59 | -3.2% | 159,500 |
| 2025/10/02 | 1,829 | 1,914 | 1,762 | 1,837 | -11 | -0.6% | 183,600 |
| 2025/10/01 | 1,724 | 1,898 | 1,724 | 1,848 | +95 | +5.4% | 229,900 |
| 2025/09/30 | 1,650 | 1,799 | 1,601 | 1,753 | +105 | +6.4% | 240,900 |
| 2025/09/29 | 1,664 | 1,702 | 1,538 | 1,648 | +24 | +1.5% | 112,300 |
| 2025/09/26 | 1,550 | 1,654 | 1,527 | 1,624 | +81 | +5.2% | 212,700 |
| 2025/09/25 | 1,635 | 1,655 | 1,540 | 1,543 | -99 | -6% | 166,700 |
| 2025/09/24 | 1,633 | 1,656 | 1,621 | 1,642 | -25 | -1.5% | 167,600 |
| 2025/09/22 | 1,819 | 1,842 | 1,667 | 1,667 | -72 | -4.1% | 184,400 |
| 2025/09/19 | 1,801 | 1,820 | 1,715 | 1,739 | -99 | -5.4% | 294,800 |
| 2025/09/18 | 1,969 | 1,984 | 1,812 | 1,838 | -131 | -6.7% | 192,900 |
| 2025/09/17 | 1,958 | 1,997 | 1,953 | 1,969 | +16 | +0.8% | 53,000 |
| 2025/09/16 | 1,919 | 2,018 | 1,919 | 1,953 | +37 | +1.9% | 165,700 |
101～
150
件表示中 / 2403件
類似銘柄と比較する
現在ご覧いただいている「ＶＥＧＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＶＥＧＡ | 166,300円 | +13.0% | +34.3% | 0.90% | 23.39倍 | 2.67倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| うかい | 329,500円 | -0.5% | -30.6% | 0.46% | 578.07倍 | 4.13倍 |
|
東京・神奈川で「うかい亭」など高級和洋食レストラン直営。洋菓子販売などの物販も手がける |
| トウキョベース | 41,700円 | +18.0% | +16.5% | 1.68% | 12.22倍 | 2.93倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| トーエル | 85,200円 | -0.9% | -1.9% | 2.70% | 11.63倍 | 0.77倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| 東和フード | 210,700円 | -0.1% | -18.1% | 0.95% | 30.92倍 | 2.31倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアン「ＤＯＮＡ」など外食を首都圏で直営展開。物販も育成 |
市場注目の銘柄
チャート関連のコラム
