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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/10/02 | 1,620 | 1,689 | 1,618 | 1,683 | +68 | +4.2% | 35,600 |
| 2017/09/29 | 1,619 | 1,629 | 1,598 | 1,615 | +14 | +0.9% | 31,100 |
| 2017/09/28 | 1,608 | 1,615 | 1,589 | 1,601 | +5 | +0.3% | 15,900 |
| 2017/09/27 | 1,596 | 1,615 | 1,569 | 1,596 | -5 | -0.3% | 23,300 |
| 2017/09/26 | 1,616 | 1,617 | 1,593 | 1,601 | -6 | -0.4% | 24,000 |
| 2017/09/25 | 1,640 | 1,653 | 1,606 | 1,607 | -4 | -0.2% | 27,300 |
| 2017/09/22 | 1,648 | 1,649 | 1,611 | 1,611 | -26 | -1.6% | 17,100 |
1851～
1900
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
