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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,363 | 1,395 | 1,355 | 1,362 | +1 | +0.1% | 33,000 |
| 2017/12/13 | 1,351 | 1,368 | 1,350 | 1,361 | -4 | -0.3% | 5,400 |
| 2017/12/12 | 1,362 | 1,391 | 1,360 | 1,365 | +2 | +0.1% | 17,100 |
| 2017/12/11 | 1,340 | 1,377 | 1,340 | 1,363 | +23 | +1.7% | 30,000 |
| 2017/12/08 | 1,354 | 1,354 | 1,325 | 1,340 | +9 | +0.7% | 15,900 |
| 2017/12/07 | 1,328 | 1,348 | 1,325 | 1,331 | -15 | -1.1% | 11,200 |
| 2017/12/06 | 1,343 | 1,375 | 1,315 | 1,346 | +14 | +1.1% | 29,900 |
| 2017/12/05 | 1,355 | 1,375 | 1,283 | 1,332 | -30 | -2.2% | 54,100 |
| 2017/12/04 | 1,382 | 1,396 | 1,356 | 1,362 | +9 | +0.7% | 22,900 |
| 2017/12/01 | 1,326 | 1,376 | 1,322 | 1,353 | +17 | +1.3% | 15,500 |
| 2017/11/30 | 1,370 | 1,373 | 1,316 | 1,336 | -29 | -2.1% | 26,600 |
| 2017/11/29 | 1,359 | 1,424 | 1,354 | 1,365 | -7 | -0.5% | 36,800 |
| 2017/11/28 | 1,337 | 1,410 | 1,330 | 1,372 | +37 | +2.8% | 67,900 |
| 2017/11/27 | 1,335 | 1,360 | 1,316 | 1,335 | +10 | +0.8% | 37,400 |
| 2017/11/24 | 1,339 | 1,340 | 1,312 | 1,325 | +16 | +1.2% | 32,400 |
| 2017/11/22 | 1,307 | 1,362 | 1,300 | 1,309 | +46 | +3.6% | 95,500 |
| 2017/11/21 | 1,247 | 1,300 | 1,222 | 1,263 | +5 | +0.4% | 39,800 |
| 2017/11/20 | 1,300 | 1,300 | 1,241 | 1,258 | -46 | -3.5% | 34,400 |
| 2017/11/17 | 1,317 | 1,330 | 1,282 | 1,304 | -15 | -1.1% | 53,900 |
| 2017/11/16 | 1,340 | 1,340 | 1,297 | 1,319 | +15 | +1.2% | 67,400 |
| 2017/11/15 | 1,336 | 1,378 | 1,284 | 1,304 | -45 | -3.3% | 108,600 |
| 2017/11/14 | 1,282 | 1,375 | 1,281 | 1,349 | +59 | +4.6% | 115,000 |
| 2017/11/13 | 1,261 | 1,380 | 1,216 | 1,290 | -31 | -2.3% | 259,600 |
| 2017/11/10 | 1,204 | 1,338 | 1,168 | 1,321 | +145 | +12.3% | 278,800 |
| 2017/11/09 | 1,150 | 1,288 | 1,146 | 1,176 | +59 | +5.3% | 338,400 |
| 2017/11/08 | 1,140 | 1,140 | 1,107 | 1,117 | -23 | -2% | 89,500 |
| 2017/11/07 | 1,190 | 1,191 | 1,131 | 1,140 | -19 | -1.6% | 118,700 |
| 2017/11/06 | 1,200 | 1,202 | 1,135 | 1,159 | -83 | -6.7% | 290,700 |
| 2017/11/02 | 1,122 | 1,242 | 1,100 | 1,242 | ±0 | ±0% | 957,400 |
| 2017/11/01 | 1,242 | 1,242 | 1,242 | 1,242 | -400 | -24.4% | 15,800 |
| 2017/10/31 | 1,698 | 1,698 | 1,630 | 1,642 | -56 | -3.3% | 53,800 |
| 2017/10/30 | 1,642 | 1,698 | 1,627 | 1,698 | +90 | +5.6% | 68,000 |
| 2017/10/27 | 1,616 | 1,671 | 1,602 | 1,608 | -10 | -0.6% | 42,700 |
| 2017/10/26 | 1,608 | 1,633 | 1,600 | 1,618 | +28 | +1.8% | 14,800 |
| 2017/10/25 | 1,621 | 1,640 | 1,590 | 1,590 | -31 | -1.9% | 29,400 |
| 2017/10/24 | 1,619 | 1,621 | 1,583 | 1,621 | +2 | +0.1% | 23,500 |
| 2017/10/23 | 1,650 | 1,650 | 1,601 | 1,619 | -36 | -2.2% | 44,500 |
| 2017/10/20 | 1,535 | 1,655 | 1,535 | 1,655 | +120 | +7.8% | 103,100 |
| 2017/10/19 | 1,505 | 1,546 | 1,490 | 1,535 | +19 | +1.3% | 33,300 |
| 2017/10/18 | 1,509 | 1,543 | 1,509 | 1,516 | -8 | -0.5% | 16,300 |
| 2017/10/17 | 1,505 | 1,532 | 1,495 | 1,524 | +18 | +1.2% | 45,400 |
| 2017/10/16 | 1,540 | 1,545 | 1,496 | 1,506 | -45 | -2.9% | 84,600 |
| 2017/10/13 | 1,595 | 1,595 | 1,542 | 1,551 | -22 | -1.4% | 45,000 |
| 2017/10/12 | 1,601 | 1,609 | 1,563 | 1,573 | -30 | -1.9% | 47,600 |
| 2017/10/11 | 1,640 | 1,640 | 1,592 | 1,603 | -37 | -2.3% | 52,000 |
| 2017/10/10 | 1,651 | 1,690 | 1,633 | 1,640 | -5 | -0.3% | 38,900 |
| 2017/10/06 | 1,638 | 1,646 | 1,604 | 1,645 | +24 | +1.5% | 32,600 |
| 2017/10/05 | 1,637 | 1,648 | 1,603 | 1,621 | +1 | +0.1% | 37,700 |
| 2017/10/04 | 1,661 | 1,679 | 1,590 | 1,620 | -35 | -2.1% | 48,300 |
| 2017/10/03 | 1,735 | 1,738 | 1,648 | 1,655 | -28 | -1.7% | 61,200 |
1801～
1850
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 | 113,900円 | +8.5% | +36.7% | 0.66% | 20.12倍 | 2.17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 | 122,900円 | +12.4% | +42.1% | 4.72% | 7.32倍 | 1.72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 | 80,500円 | +5.2% | +43.3% | 3.73% | 10.45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 | 107,800円 | +2.6% | - | 0.46% | 1159.14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
