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 |
|---|---|---|---|---|---|---|---|
| 2016/10/20 | 3,620 | 3,780 | 3,595 | 3,765 | +120 | +3.3% | 55,300 |
| 2016/10/19 | 3,670 | 3,685 | 3,595 | 3,645 | -25 | -0.7% | 36,400 |
| 2016/10/18 | 3,690 | 3,735 | 3,655 | 3,670 | -20 | -0.5% | 17,200 |
| 2016/10/17 | 3,785 | 3,810 | 3,605 | 3,690 | -65 | -1.7% | 54,900 |
| 2016/10/14 | 3,785 | 3,925 | 3,740 | 3,755 | -20 | -0.5% | 118,800 |
| 2016/10/13 | 3,645 | 3,780 | 3,630 | 3,775 | +130 | +3.6% | 35,900 |
| 2016/10/12 | 3,700 | 3,805 | 3,620 | 3,645 | -95 | -2.5% | 45,300 |
| 2016/10/11 | 3,520 | 3,740 | 3,520 | 3,740 | +180 | +5.1% | 53,200 |
| 2016/10/07 | 3,635 | 3,635 | 3,525 | 3,560 | -30 | -0.8% | 28,500 |
| 2016/10/06 | 3,740 | 3,760 | 3,520 | 3,590 | -100 | -2.7% | 76,600 |
| 2016/10/05 | 3,710 | 3,775 | 3,655 | 3,690 | -5 | -0.1% | 51,000 |
| 2016/10/04 | 3,790 | 3,840 | 3,605 | 3,695 | -25 | -0.7% | 83,800 |
| 2016/10/03 | 3,615 | 3,730 | 3,560 | 3,720 | +175 | +4.9% | 77,100 |
| 2016/09/30 | 3,510 | 3,600 | 3,410 | 3,545 | -80 | -2.2% | 122,400 |
| 2016/09/29 | 3,840 | 3,900 | 3,600 | 3,625 | -200 | -5.2% | 143,200 |
| 2016/09/28 | 3,735 | 3,865 | 3,660 | 3,825 | +90 | +2.4% | 147,100 |
| 2016/09/27 | 3,620 | 3,800 | 3,480 | 3,735 | +100 | +2.8% | 149,400 |
| 2016/09/26 | 3,475 | 3,745 | 3,415 | 3,635 | +40 | +1.1% | 118,300 |
| 2016/09/23 | 3,485 | 3,760 | 3,430 | 3,595 | +250 | +7.5% | 333,100 |
| 2016/09/21 | 3,265 | 3,360 | 3,190 | 3,345 | +80 | +2.5% | 63,500 |
| 2016/09/20 | 3,130 | 3,320 | 3,130 | 3,265 | +135 | +4.3% | 57,100 |
| 2016/09/16 | 3,155 | 3,260 | 3,100 | 3,130 | +45 | +1.5% | 84,500 |
| 2016/09/15 | 3,180 | 3,235 | 3,030 | 3,085 | -165 | -5.1% | 104,600 |
| 2016/09/14 | 3,365 | 3,620 | 3,085 | 3,250 | -155 | -4.6% | 227,200 |
| 2016/09/13 | 3,365 | 3,470 | 3,300 | 3,405 | +20 | +0.6% | 114,000 |
| 2016/09/12 | 3,380 | 3,475 | 3,280 | 3,385 | -120 | -3.4% | 141,300 |
| 2016/09/09 | 3,685 | 3,880 | 3,465 | 3,505 | -205 | -5.5% | 239,300 |
| 2016/09/08 | 3,770 | 3,785 | 3,580 | 3,710 | -180 | -4.6% | 231,100 |
| 2016/09/07 | 3,800 | 4,095 | 3,690 | 3,890 | +140 | +3.7% | 1,174,600 |
| 2016/09/06 | 3,410 | 3,810 | 3,365 | 3,750 | +395 | +11.8% | 585,400 |
| 2016/09/05 | 3,265 | 3,400 | 3,175 | 3,355 | +160 | +5% | 109,100 |
| 2016/09/02 | 3,340 | 3,340 | 3,155 | 3,195 | -145 | -4.3% | 69,900 |
| 2016/09/01 | 3,300 | 3,400 | 3,230 | 3,340 | +65 | +2% | 132,500 |
| 2016/08/31 | 3,000 | 3,290 | 2,997 | 3,275 | +225 | +7.4% | 132,700 |
| 2016/08/30 | 3,300 | 3,300 | 3,020 | 3,050 | -280 | -8.4% | 108,800 |
| 2016/08/29 | 3,390 | 3,440 | 3,275 | 3,330 | -10 | -0.3% | 49,800 |
| 2016/08/26 | 3,530 | 3,590 | 3,285 | 3,340 | -260 | -7.2% | 100,800 |
| 2016/08/25 | 3,485 | 3,625 | 3,385 | 3,600 | +145 | +4.2% | 139,600 |
| 2016/08/24 | 3,460 | 3,570 | 3,335 | 3,455 | +5 | +0.1% | 97,600 |
| 2016/08/23 | 3,215 | 3,450 | 3,125 | 3,450 | +210 | +6.5% | 66,200 |
| 2016/08/22 | 3,460 | 3,535 | 3,205 | 3,240 | -200 | -5.8% | 64,600 |
| 2016/08/19 | 3,300 | 3,440 | 3,230 | 3,440 | +190 | +5.8% | 84,200 |
| 2016/08/18 | 3,235 | 3,295 | 3,170 | 3,250 | +15 | +0.5% | 22,700 |
| 2016/08/17 | 3,240 | 3,325 | 3,075 | 3,235 | +45 | +1.4% | 69,500 |
| 2016/08/16 | 2,969 | 3,225 | 2,950 | 3,190 | +200 | +6.7% | 34,700 |
| 2016/08/15 | 3,080 | 3,085 | 2,980 | 2,990 | -20 | -0.7% | 7,300 |
| 2016/08/12 | 3,095 | 3,150 | 3,010 | 3,010 | -100 | -3.2% | 23,000 |
| 2016/08/10 | 3,095 | 3,170 | 3,065 | 3,110 | +55 | +1.8% | 27,700 |
| 2016/08/09 | 2,830 | 3,080 | 2,801 | 3,055 | +205 | +7.2% | 61,200 |
| 2016/08/08 | 2,900 | 2,900 | 2,800 | 2,850 | -70 | -2.4% | 42,900 |
1851～
1900
件表示中 / 1928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 | 87,600円 | +5.8% | +51.9% | 1.26% | 12.58倍 | 1.63倍 |
|
家具・雑貨ＥＣ「ＬＯＷＹＡ」運営。自社企画商品に強み。卸や直営店も展開。越境ＥＣも |
| はるやま | 59,700円 | +0.2% | -36.3% | 2.60% | 32.55倍 | 0.41倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ＧＤＯ | 53,000円 | +8.7% | - | 0.00% | - | -2.05倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| Ｙ’Ｓ | 280,000円 | +5.8% | +39.5% | 0.00% | 21.63倍 | 22.15倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理などを直営・ＦＣで展開。営業赤字続き立て直し中 |
| ワッツ | 68,500円 | +1.5% | +54.3% | 2.19% | 14.54倍 | 0.75倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
市場注目の銘柄
チャート関連のコラム
