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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 1,644 | 1,650 | 1,578 | 1,584 | -51 | -3.1% | 33,300 |
| 2017/03/29 | 1,576 | 1,638 | 1,570 | 1,635 | -1,530 | -48.3% | 43,800 |
| 2017/03/28 | 3,165 | 3,200 | 3,140 | 3,165 | ±0 | ±0% | 13,700 |
| 2017/03/27 | 3,235 | 3,250 | 3,155 | 3,165 | -40 | -1.2% | 27,200 |
| 2017/03/24 | 3,150 | 3,220 | 3,120 | 3,205 | +105 | +3.4% | 31,900 |
| 2017/03/23 | 3,060 | 3,115 | 3,055 | 3,100 | +40 | +1.3% | 9,200 |
| 2017/03/22 | 3,125 | 3,125 | 3,060 | 3,060 | -85 | -2.7% | 15,500 |
| 2017/03/21 | 3,080 | 3,150 | 3,060 | 3,145 | +65 | +2.1% | 27,800 |
| 2017/03/17 | 3,130 | 3,130 | 3,045 | 3,080 | -10 | -0.3% | 30,700 |
| 2017/03/16 | 3,000 | 3,105 | 3,000 | 3,090 | +50 | +1.6% | 23,000 |
| 2017/03/15 | 3,130 | 3,180 | 2,998 | 3,040 | -100 | -3.2% | 77,500 |
| 2017/03/14 | 3,165 | 3,230 | 3,100 | 3,140 | -65 | -2% | 38,100 |
| 2017/03/13 | 3,260 | 3,375 | 3,150 | 3,205 | -55 | -1.7% | 81,400 |
| 2017/03/10 | 3,300 | 3,300 | 3,210 | 3,260 | +5 | +0.2% | 16,500 |
| 2017/03/09 | 3,310 | 3,340 | 3,255 | 3,255 | -50 | -1.5% | 36,100 |
| 2017/03/08 | 3,395 | 3,400 | 3,295 | 3,305 | -105 | -3.1% | 82,000 |
| 2017/03/07 | 3,400 | 3,545 | 3,310 | 3,410 | +210 | +6.6% | 306,600 |
| 2017/03/06 | 3,305 | 3,320 | 3,195 | 3,200 | -90 | -2.7% | 39,900 |
| 2017/03/03 | 3,185 | 3,310 | 3,185 | 3,290 | +90 | +2.8% | 44,600 |
| 2017/03/02 | 3,230 | 3,250 | 3,100 | 3,200 | +5 | +0.2% | 59,900 |
| 2017/03/01 | 3,260 | 3,295 | 3,065 | 3,195 | -85 | -2.6% | 76,100 |
| 2017/02/28 | 3,315 | 3,345 | 3,220 | 3,280 | -10 | -0.3% | 34,000 |
| 2017/02/27 | 3,400 | 3,400 | 3,240 | 3,290 | -110 | -3.2% | 37,600 |
| 2017/02/24 | 3,290 | 3,465 | 3,290 | 3,400 | +100 | +3% | 99,400 |
| 2017/02/23 | 3,140 | 3,335 | 3,115 | 3,300 | +140 | +4.4% | 50,200 |
| 2017/02/22 | 3,210 | 3,275 | 3,140 | 3,160 | -90 | -2.8% | 50,800 |
| 2017/02/21 | 3,270 | 3,315 | 3,220 | 3,250 | -45 | -1.4% | 30,700 |
| 2017/02/20 | 3,370 | 3,420 | 3,285 | 3,295 | +20 | +0.6% | 54,200 |
| 2017/02/17 | 3,265 | 3,370 | 3,255 | 3,275 | +30 | +0.9% | 74,900 |
| 2017/02/16 | 3,145 | 3,250 | 3,045 | 3,245 | +145 | +4.7% | 98,500 |
| 2017/02/15 | 3,015 | 3,115 | 3,015 | 3,100 | +80 | +2.6% | 27,300 |
| 2017/02/14 | 3,015 | 3,065 | 2,994 | 3,020 | +20 | +0.7% | 13,400 |
| 2017/02/13 | 3,020 | 3,080 | 2,978 | 3,000 | +46 | +1.6% | 21,700 |
| 2017/02/10 | 2,999 | 2,999 | 2,925 | 2,954 | -22 | -0.7% | 24,600 |
| 2017/02/09 | 2,990 | 3,015 | 2,960 | 2,976 | -15 | -0.5% | 12,900 |
| 2017/02/08 | 2,998 | 3,025 | 2,965 | 2,991 | +41 | +1.4% | 17,500 |
| 2017/02/07 | 2,944 | 2,975 | 2,934 | 2,950 | +40 | +1.4% | 23,900 |
| 2017/02/06 | 2,912 | 2,921 | 2,863 | 2,910 | +48 | +1.7% | 20,700 |
| 2017/02/03 | 2,977 | 3,000 | 2,842 | 2,862 | -119 | -4% | 81,700 |
| 2017/02/02 | 3,015 | 3,090 | 2,973 | 2,981 | -10 | -0.3% | 32,600 |
| 2017/02/01 | 3,200 | 3,225 | 2,958 | 2,991 | -164 | -5.2% | 124,300 |
| 2017/01/31 | 2,999 | 3,155 | 2,982 | 3,155 | +65 | +2.1% | 28,600 |
| 2017/01/30 | 3,120 | 3,180 | 3,050 | 3,090 | -60 | -1.9% | 26,200 |
| 2017/01/27 | 3,180 | 3,190 | 3,100 | 3,150 | +5 | +0.2% | 47,100 |
| 2017/01/26 | 3,100 | 3,180 | 3,050 | 3,145 | +125 | +4.1% | 44,000 |
| 2017/01/25 | 3,090 | 3,090 | 2,935 | 3,020 | +20 | +0.7% | 25,800 |
| 2017/01/24 | 2,880 | 3,035 | 2,861 | 3,000 | +149 | +5.2% | 37,600 |
| 2017/01/23 | 2,840 | 2,880 | 2,812 | 2,851 | +52 | +1.9% | 13,000 |
| 2017/01/20 | 2,768 | 2,857 | 2,768 | 2,799 | +6 | +0.2% | 9,000 |
| 2017/01/19 | 2,810 | 2,825 | 2,765 | 2,793 | -15 | -0.5% | 19,100 |
2051～
2100
件表示中 / 2236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 | 223,400円 | +9.8% | +17.3% | 0.54% | 35.83倍 | 3.97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 |
| ＡＮＡＰ | 70,700円 | - | - | 0.00% | 81.73倍 | 30.29倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| チムニー | 127,600円 | +1.1% | -2.5% | 0.78% | 22.80倍 | 4.06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 |
| サックスバーＨ | 80,200円 | +2.2% | +2.2% | 4.36% | 8.77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 | 42,200円 | +1.3% | +2.8% | 1.90% | 23.56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
