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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 1,304 | 1,318 | 1,293 | 1,308 | +19 | +1.5% | 9,700 |
| 2018/01/23 | 1,274 | 1,333 | 1,264 | 1,289 | +13 | +1% | 14,900 |
| 2018/01/22 | 1,295 | 1,295 | 1,245 | 1,276 | -4 | -0.3% | 14,500 |
| 2018/01/19 | 1,287 | 1,305 | 1,268 | 1,280 | +18 | +1.4% | 11,000 |
| 2018/01/18 | 1,309 | 1,314 | 1,250 | 1,262 | -49 | -3.7% | 22,200 |
| 2018/01/17 | 1,342 | 1,342 | 1,300 | 1,311 | -27 | -2% | 8,100 |
| 2018/01/16 | 1,345 | 1,360 | 1,338 | 1,338 | -6 | -0.4% | 7,500 |
| 2018/01/15 | 1,367 | 1,374 | 1,332 | 1,344 | +7 | +0.5% | 28,300 |
| 2018/01/12 | 1,314 | 1,341 | 1,314 | 1,337 | +10 | +0.8% | 12,100 |
| 2018/01/11 | 1,316 | 1,340 | 1,304 | 1,327 | -1 | -0.1% | 17,000 |
| 2018/01/10 | 1,288 | 1,329 | 1,279 | 1,328 | +41 | +3.2% | 22,200 |
| 2018/01/09 | 1,241 | 1,287 | 1,238 | 1,287 | +40 | +3.2% | 19,500 |
| 2018/01/05 | 1,265 | 1,270 | 1,235 | 1,247 | -29 | -2.3% | 15,700 |
| 2018/01/04 | 1,299 | 1,310 | 1,273 | 1,276 | -18 | -1.4% | 12,300 |
| 2017/12/29 | 1,282 | 1,299 | 1,272 | 1,294 | +18 | +1.4% | 10,700 |
| 2017/12/28 | 1,250 | 1,282 | 1,210 | 1,276 | +26 | +2.1% | 21,400 |
| 2017/12/27 | 1,196 | 1,292 | 1,196 | 1,250 | +54 | +4.5% | 37,900 |
| 2017/12/26 | 1,244 | 1,249 | 1,180 | 1,196 | -48 | -3.9% | 55,500 |
| 2017/12/25 | 1,294 | 1,294 | 1,243 | 1,244 | -39 | -3% | 19,000 |
| 2017/12/22 | 1,271 | 1,304 | 1,271 | 1,283 | -1 | -0.1% | 14,300 |
| 2017/12/21 | 1,307 | 1,307 | 1,280 | 1,284 | -39 | -2.9% | 18,400 |
| 2017/12/20 | 1,300 | 1,328 | 1,300 | 1,323 | +8 | +0.6% | 13,300 |
| 2017/12/19 | 1,341 | 1,352 | 1,314 | 1,315 | -36 | -2.7% | 18,900 |
| 2017/12/18 | 1,370 | 1,370 | 1,351 | 1,351 | -14 | -1% | 19,300 |
| 2017/12/15 | 1,392 | 1,392 | 1,362 | 1,365 | +3 | +0.2% | 15,000 |
| 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 |
1851～
1900
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
