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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 1,409 | 1,418 | 1,356 | 1,367 | -21 | -1.5% | 9,400 |
| 2018/09/26 | 1,404 | 1,404 | 1,371 | 1,388 | +14 | +1% | 5,500 |
| 2018/09/25 | 1,369 | 1,374 | 1,357 | 1,374 | +8 | +0.6% | 1,300 |
| 2018/09/21 | 1,363 | 1,376 | 1,362 | 1,366 | -22 | -1.6% | 5,200 |
| 2018/09/20 | 1,410 | 1,414 | 1,388 | 1,388 | -14 | -1% | 4,200 |
| 2018/09/19 | 1,439 | 1,439 | 1,398 | 1,402 | -1 | -0.1% | 5,100 |
| 2018/09/18 | 1,432 | 1,442 | 1,403 | 1,403 | -21 | -1.5% | 7,600 |
| 2018/09/14 | 1,450 | 1,450 | 1,407 | 1,424 | +41 | +3% | 19,100 |
| 2018/09/13 | 1,327 | 1,387 | 1,301 | 1,383 | +47 | +3.5% | 10,800 |
| 2018/09/12 | 1,259 | 1,460 | 1,241 | 1,336 | +107 | +8.7% | 69,100 |
| 2018/09/11 | 1,196 | 1,315 | 1,172 | 1,229 | +63 | +5.4% | 12,100 |
| 2018/09/10 | 1,181 | 1,197 | 1,166 | 1,166 | -24 | -2% | 8,200 |
| 2018/09/07 | 1,210 | 1,211 | 1,188 | 1,190 | -28 | -2.3% | 30,100 |
| 2018/09/06 | 1,240 | 1,240 | 1,208 | 1,218 | -24 | -1.9% | 3,900 |
| 2018/09/05 | 1,218 | 1,243 | 1,218 | 1,242 | +8 | +0.6% | 1,800 |
| 2018/09/04 | 1,179 | 1,271 | 1,179 | 1,234 | +8 | +0.7% | 9,400 |
| 2018/09/03 | 1,310 | 1,310 | 1,226 | 1,226 | -93 | -7.1% | 4,900 |
| 2018/08/31 | 1,329 | 1,329 | 1,311 | 1,319 | +12 | +0.9% | 4,000 |
| 2018/08/30 | 1,268 | 1,334 | 1,260 | 1,307 | +37 | +2.9% | 7,000 |
| 2018/08/29 | 1,283 | 1,298 | 1,269 | 1,270 | -18 | -1.4% | 8,200 |
| 2018/08/28 | 1,300 | 1,300 | 1,270 | 1,288 | +37 | +3% | 5,900 |
| 2018/08/27 | 1,243 | 1,264 | 1,227 | 1,251 | +31 | +2.5% | 3,600 |
| 2018/08/24 | 1,229 | 1,236 | 1,215 | 1,220 | +7 | +0.6% | 2,300 |
| 2018/08/23 | 1,220 | 1,220 | 1,202 | 1,213 | +15 | +1.3% | 2,300 |
| 2018/08/22 | 1,210 | 1,217 | 1,198 | 1,198 | -12 | -1% | 1,300 |
| 2018/08/21 | 1,185 | 1,210 | 1,180 | 1,210 | +25 | +2.1% | 1,700 |
| 2018/08/20 | 1,198 | 1,200 | 1,176 | 1,185 | -21 | -1.7% | 4,400 |
| 2018/08/17 | 1,206 | 1,206 | 1,206 | 1,206 | +2 | +0.2% | 300 |
| 2018/08/16 | 1,235 | 1,235 | 1,192 | 1,204 | -1 | -0.1% | 6,100 |
| 2018/08/15 | 1,279 | 1,279 | 1,199 | 1,205 | -10 | -0.8% | 7,100 |
| 2018/08/14 | 1,260 | 1,260 | 1,188 | 1,215 | +15 | +1.3% | 10,600 |
| 2018/08/13 | 1,250 | 1,250 | 1,191 | 1,200 | -45 | -3.6% | 8,800 |
| 2018/08/10 | 1,263 | 1,270 | 1,237 | 1,245 | +7 | +0.6% | 7,300 |
| 2018/08/09 | 1,255 | 1,273 | 1,219 | 1,238 | -17 | -1.4% | 21,000 |
| 2018/08/08 | 1,256 | 1,270 | 1,254 | 1,255 | -6 | -0.5% | 16,400 |
| 2018/08/07 | 1,260 | 1,296 | 1,260 | 1,261 | +9 | +0.7% | 10,800 |
| 2018/08/06 | 1,283 | 1,289 | 1,252 | 1,252 | -51 | -3.9% | 21,400 |
| 2018/08/03 | 1,390 | 1,399 | 1,303 | 1,303 | -79 | -5.7% | 22,600 |
| 2018/08/02 | 1,543 | 1,543 | 1,381 | 1,382 | -139 | -9.1% | 24,800 |
| 2018/08/01 | 1,538 | 1,595 | 1,517 | 1,521 | -137 | -8.3% | 13,000 |
| 2018/07/31 | 1,691 | 1,694 | 1,658 | 1,658 | -34 | -2% | 6,900 |
| 2018/07/30 | 1,720 | 1,768 | 1,655 | 1,692 | -29 | -1.7% | 10,200 |
| 2018/07/27 | 1,710 | 1,725 | 1,702 | 1,721 | +4 | +0.2% | 1,100 |
| 2018/07/26 | 1,706 | 1,722 | 1,686 | 1,717 | +9 | +0.5% | 2,000 |
| 2018/07/25 | 1,689 | 1,722 | 1,655 | 1,708 | +5 | +0.3% | 2,700 |
| 2018/07/24 | 1,767 | 1,810 | 1,703 | 1,703 | -82 | -4.6% | 3,200 |
| 2018/07/23 | 1,754 | 1,817 | 1,732 | 1,785 | +31 | +1.8% | 3,700 |
| 2018/07/20 | 1,749 | 1,756 | 1,738 | 1,754 | +3 | +0.2% | 700 |
| 2018/07/19 | 1,796 | 1,796 | 1,751 | 1,751 | -40 | -2.2% | 1,300 |
| 2018/07/18 | 1,766 | 1,820 | 1,709 | 1,791 | +27 | +1.5% | 4,200 |
1651～
1700
件表示中 / 2205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 | 162,800円 | +9.8% | +17.3% | 0.74% | 25.39倍 | 2.81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 |
| ダイイチ | 163,000円 | +12.8% | -15.7% | 2.21% | 15.32倍 | 1.08倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| トウキョベース | 40,900円 | +11.4% | +8.5% | 1.47% | 19.75倍 | 3.49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 |
| ガーデン | 249,200円 | +6.6% | +12.1% | 3.61% | 12.99倍 | 2.16倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 東和フード | 209,100円 | -0.1% | -18.1% | 0.96% | 30.68倍 | 2.35倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
