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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 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 |
| 2018/07/17 | 1,819 | 1,819 | 1,728 | 1,764 | -59 | -3.2% | 13,600 |
| 2018/07/13 | 1,890 | 1,890 | 1,791 | 1,823 | +36 | +2% | 25,200 |
| 2018/07/12 | 1,736 | 1,796 | 1,717 | 1,787 | +54 | +3.1% | 9,800 |
| 2018/07/11 | 1,692 | 1,830 | 1,679 | 1,733 | +41 | +2.4% | 16,200 |
| 2018/07/10 | 1,705 | 1,734 | 1,643 | 1,692 | -53 | -3% | 7,800 |
| 2018/07/09 | 1,708 | 1,799 | 1,708 | 1,745 | +36 | +2.1% | 4,500 |
| 2018/07/06 | 1,675 | 1,750 | 1,675 | 1,709 | +15 | +0.9% | 4,000 |
| 2018/07/05 | 1,756 | 1,764 | 1,635 | 1,694 | -66 | -3.8% | 14,300 |
| 2018/07/04 | 1,754 | 1,808 | 1,740 | 1,760 | -34 | -1.9% | 8,800 |
| 2018/07/03 | 1,730 | 1,797 | 1,730 | 1,794 | +63 | +3.6% | 8,500 |
| 2018/07/02 | 1,837 | 1,837 | 1,707 | 1,731 | -110 | -6% | 14,800 |
| 2018/06/29 | 1,871 | 1,877 | 1,827 | 1,841 | -29 | -1.6% | 3,200 |
| 2018/06/28 | 1,872 | 1,872 | 1,850 | 1,870 | -29 | -1.5% | 4,100 |
| 2018/06/27 | 1,900 | 1,915 | 1,863 | 1,899 | +33 | +1.8% | 5,500 |
| 2018/06/26 | 1,819 | 1,894 | 1,803 | 1,866 | +7 | +0.4% | 10,100 |
| 2018/06/25 | 1,856 | 1,865 | 1,843 | 1,859 | +3 | +0.2% | 6,400 |
| 2018/06/22 | 1,834 | 1,865 | 1,810 | 1,856 | -18 | -1% | 4,600 |
| 2018/06/21 | 1,899 | 1,934 | 1,864 | 1,874 | -30 | -1.6% | 6,000 |
| 2018/06/20 | 1,883 | 1,917 | 1,781 | 1,904 | -12 | -0.6% | 40,500 |
| 2018/06/19 | 2,018 | 2,025 | 1,910 | 1,916 | -112 | -5.5% | 18,600 |
| 2018/06/18 | 1,999 | 2,042 | 1,979 | 2,028 | +29 | +1.5% | 4,600 |
| 2018/06/15 | 2,063 | 2,063 | 1,987 | 1,999 | -30 | -1.5% | 7,500 |
| 2018/06/14 | 2,027 | 2,058 | 1,996 | 2,029 | +2 | +0.1% | 5,800 |
| 2018/06/13 | 1,980 | 2,046 | 1,972 | 2,027 | +45 | +2.3% | 9,900 |
| 2018/06/12 | 2,060 | 2,095 | 1,969 | 1,982 | -88 | -4.3% | 22,500 |
| 2018/06/11 | 2,078 | 2,078 | 2,015 | 2,070 | -12 | -0.6% | 20,700 |
| 2018/06/08 | 1,927 | 2,087 | 1,918 | 2,082 | +155 | +8% | 35,500 |
| 2018/06/07 | 2,000 | 2,031 | 1,912 | 1,927 | -68 | -3.4% | 25,400 |
| 2018/06/06 | 1,990 | 2,019 | 1,938 | 1,995 | -13 | -0.6% | 18,600 |
| 2018/06/05 | 2,078 | 2,095 | 2,005 | 2,008 | -20 | -1% | 30,500 |
| 2018/06/04 | 1,985 | 2,073 | 1,965 | 2,028 | +29 | +1.5% | 24,500 |
| 2018/06/01 | 1,869 | 1,999 | 1,835 | 1,999 | +158 | +8.6% | 33,500 |
| 2018/05/31 | 1,932 | 1,947 | 1,841 | 1,841 | -92 | -4.8% | 12,700 |
| 2018/05/30 | 1,868 | 1,937 | 1,812 | 1,933 | +8 | +0.4% | 34,200 |
| 2018/05/29 | 1,876 | 1,930 | 1,876 | 1,925 | +30 | +1.6% | 35,700 |
| 2018/05/28 | 1,866 | 1,900 | 1,861 | 1,895 | +21 | +1.1% | 7,000 |
| 2018/05/25 | 1,867 | 1,880 | 1,852 | 1,874 | -15 | -0.8% | 6,100 |
| 2018/05/24 | 1,867 | 1,899 | 1,837 | 1,889 | +23 | +1.2% | 15,000 |
| 2018/05/23 | 1,893 | 1,893 | 1,840 | 1,866 | -28 | -1.5% | 7,800 |
| 2018/05/22 | 1,882 | 1,900 | 1,854 | 1,894 | -3 | -0.2% | 8,400 |
| 2018/05/21 | 1,853 | 1,925 | 1,847 | 1,897 | +44 | +2.4% | 7,300 |
| 2018/05/18 | 1,814 | 1,862 | 1,806 | 1,853 | +31 | +1.7% | 20,600 |
| 2018/05/17 | 1,911 | 1,916 | 1,820 | 1,822 | -129 | -6.6% | 26,800 |
1651～
1700
件表示中 / 2162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 | 113,600円 | -0.4% | +13.9% | 0.97% | 21.59倍 | 2.10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 |
| バルニバーヒ | 115,200円 | +8.5% | +36.7% | 0.65% | 20.35倍 | 2.19倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| ナルミヤ | 124,800円 | +12.4% | +42.1% | 4.65% | 7.43倍 | 1.75倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| ハンズマン | 80,200円 | +5.2% | +43.3% | 3.74% | 10.41倍 | 0.63倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
| サンデー | 107,400円 | +2.6% | - | 0.47% | 1154.84倍 | 1.27倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
市場注目の銘柄
チャート関連のコラム
