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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 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 |
| 2017/09/21 | 1,621 | 1,648 | 1,620 | 1,637 | +13 | +0.8% | 9,500 |
| 2017/09/20 | 1,620 | 1,653 | 1,617 | 1,624 | +8 | +0.5% | 15,400 |
| 2017/09/19 | 1,678 | 1,678 | 1,613 | 1,616 | -27 | -1.6% | 38,100 |
| 2017/09/15 | 1,601 | 1,648 | 1,591 | 1,643 | +83 | +5.3% | 80,500 |
| 2017/09/14 | 1,586 | 1,594 | 1,553 | 1,560 | -38 | -2.4% | 31,900 |
| 2017/09/13 | 1,610 | 1,625 | 1,595 | 1,598 | -42 | -2.6% | 28,200 |
| 2017/09/12 | 1,621 | 1,667 | 1,602 | 1,640 | +35 | +2.2% | 35,300 |
| 2017/09/11 | 1,652 | 1,670 | 1,590 | 1,605 | -45 | -2.7% | 42,400 |
| 2017/09/08 | 1,661 | 1,679 | 1,622 | 1,650 | -11 | -0.7% | 20,500 |
| 2017/09/07 | 1,674 | 1,698 | 1,654 | 1,661 | -14 | -0.8% | 27,000 |
| 2017/09/06 | 1,563 | 1,700 | 1,535 | 1,675 | +94 | +5.9% | 47,800 |
| 2017/09/05 | 1,709 | 1,709 | 1,580 | 1,581 | -78 | -4.7% | 79,300 |
| 2017/09/04 | 1,698 | 1,698 | 1,653 | 1,659 | -50 | -2.9% | 52,600 |
| 2017/09/01 | 1,751 | 1,751 | 1,701 | 1,709 | -42 | -2.4% | 40,200 |
| 2017/08/31 | 1,752 | 1,767 | 1,737 | 1,751 | -1 | -0.1% | 7,500 |
| 2017/08/30 | 1,800 | 1,800 | 1,743 | 1,752 | -28 | -1.6% | 10,200 |
| 2017/08/29 | 1,759 | 1,805 | 1,759 | 1,780 | -19 | -1.1% | 7,500 |
| 2017/08/28 | 1,760 | 1,810 | 1,724 | 1,799 | +39 | +2.2% | 21,800 |
1901～
1950
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
