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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 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 |
| 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 |
1701～
1750
件表示中 / 2237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 | 225,000円 | +9.8% | +17.3% | 0.53% | 36.08倍 | 4.00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 |
| チムニー | 127,900円 | +1.1% | -2.5% | 0.78% | 22.85倍 | 4.07倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| ｙｕｔｏｒｉ | 521,000円 | +32.4% | +30.0% | 0.00% | 61.17倍 | 25.23倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| サックスバーＨ | 80,100円 | +2.2% | +2.2% | 4.37% | 8.76倍 | 0.79倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| パリミキＨＤ | 42,400円 | +1.3% | +2.8% | 1.89% | 23.67倍 | 0.74倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
