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 |
|---|---|---|---|---|---|---|---|
| 2017/02/10 | 1,499.5 | 1,499.5 | 1,462.5 | 1,477 | -11 | -0.7% | 49,200 |
| 2017/02/09 | 1,495 | 1,507.5 | 1,480 | 1,488 | -7.5 | -0.5% | 25,800 |
| 2017/02/08 | 1,499 | 1,512.5 | 1,482.5 | 1,495.5 | +20.5 | +1.4% | 35,000 |
| 2017/02/07 | 1,472 | 1,487.5 | 1,467 | 1,475 | +20 | +1.4% | 47,800 |
| 2017/02/06 | 1,456 | 1,460.5 | 1,431.5 | 1,455 | +24 | +1.7% | 41,400 |
| 2017/02/03 | 1,488.5 | 1,500 | 1,421 | 1,431 | -59.5 | -4% | 163,400 |
| 2017/02/02 | 1,507.5 | 1,545 | 1,486.5 | 1,490.5 | -5 | -0.3% | 65,200 |
| 2017/02/01 | 1,600 | 1,612.5 | 1,479 | 1,495.5 | -82 | -5.2% | 248,600 |
| 2017/01/31 | 1,499.5 | 1,577.5 | 1,491 | 1,577.5 | +32.5 | +2.1% | 57,200 |
| 2017/01/30 | 1,560 | 1,590 | 1,525 | 1,545 | -30 | -1.9% | 52,400 |
| 2017/01/27 | 1,590 | 1,595 | 1,550 | 1,575 | +2.5 | +0.2% | 94,200 |
| 2017/01/26 | 1,550 | 1,590 | 1,525 | 1,572.5 | +62.5 | +4.1% | 88,000 |
| 2017/01/25 | 1,545 | 1,545 | 1,467.5 | 1,510 | +10 | +0.7% | 51,600 |
| 2017/01/24 | 1,440 | 1,517.5 | 1,430.5 | 1,500 | +74.5 | +5.2% | 75,200 |
| 2017/01/23 | 1,420 | 1,440 | 1,406 | 1,425.5 | +26 | +1.9% | 26,000 |
| 2017/01/20 | 1,384 | 1,428.5 | 1,384 | 1,399.5 | +3 | +0.2% | 18,000 |
| 2017/01/19 | 1,405 | 1,412.5 | 1,382.5 | 1,396.5 | -7.5 | -0.5% | 38,200 |
| 2017/01/18 | 1,400 | 1,406 | 1,386.5 | 1,404 | -8 | -0.6% | 60,000 |
| 2017/01/17 | 1,456.5 | 1,456.5 | 1,405 | 1,412 | -36.5 | -2.5% | 44,800 |
| 2017/01/16 | 1,474 | 1,474 | 1,436.5 | 1,448.5 | -24 | -1.6% | 42,400 |
| 2017/01/13 | 1,379 | 1,485 | 1,379 | 1,472.5 | +89.5 | +6.5% | 60,400 |
| 2017/01/12 | 1,420 | 1,439 | 1,378 | 1,383 | -37 | -2.6% | 50,200 |
| 2017/01/11 | 1,431 | 1,431.5 | 1,405.5 | 1,420 | -11 | -0.8% | 40,800 |
| 2017/01/10 | 1,420 | 1,460 | 1,420 | 1,431 | -4 | -0.3% | 49,000 |
| 2017/01/06 | 1,421.5 | 1,435 | 1,417.5 | 1,435 | +17 | +1.2% | 35,800 |
| 2017/01/05 | 1,433.5 | 1,452 | 1,415 | 1,418 | -28.5 | -2% | 61,000 |
| 2017/01/04 | 1,446.5 | 1,474 | 1,418 | 1,446.5 | -11 | -0.8% | 43,200 |
| 2016/12/30 | 1,440 | 1,472.5 | 1,440 | 1,457.5 | +17.5 | +1.2% | 24,800 |
| 2016/12/29 | 1,477.5 | 1,477.5 | 1,425 | 1,440 | -12.5 | -0.9% | 22,200 |
| 2016/12/28 | 1,414.5 | 1,459 | 1,411.5 | 1,452.5 | +32 | +2.3% | 30,600 |
| 2016/12/27 | 1,407 | 1,420.5 | 1,377.5 | 1,420.5 | +38.5 | +2.8% | 53,800 |
| 2016/12/26 | 1,387 | 1,401.5 | 1,376.5 | 1,382 | +7 | +0.5% | 35,800 |
| 2016/12/22 | 1,367.5 | 1,388.5 | 1,367 | 1,375 | -6.5 | -0.5% | 23,600 |
| 2016/12/21 | 1,380 | 1,386.5 | 1,378.5 | 1,381.5 | +3 | +0.2% | 34,800 |
| 2016/12/20 | 1,365.5 | 1,394.5 | 1,365 | 1,378.5 | +7.5 | +0.5% | 40,200 |
| 2016/12/19 | 1,414 | 1,414 | 1,350 | 1,371 | -18 | -1.3% | 40,400 |
| 2016/12/16 | 1,448.5 | 1,448.5 | 1,380.5 | 1,389 | -45 | -3.1% | 90,000 |
| 2016/12/15 | 1,474.5 | 1,475 | 1,428 | 1,434 | -9 | -0.6% | 32,800 |
| 2016/12/14 | 1,449 | 1,475 | 1,440.5 | 1,443 | -21 | -1.4% | 36,200 |
| 2016/12/13 | 1,430.5 | 1,479.5 | 1,417 | 1,464 | +14 | +1% | 74,200 |
| 2016/12/12 | 1,472.5 | 1,482 | 1,440.5 | 1,450 | -47.5 | -3.2% | 67,400 |
| 2016/12/09 | 1,481 | 1,510 | 1,461.5 | 1,497.5 | -12.5 | -0.8% | 54,400 |
| 2016/12/08 | 1,510 | 1,537.5 | 1,482.5 | 1,510 | ±0 | ±0% | 24,400 |
| 2016/12/07 | 1,492.5 | 1,520 | 1,460.5 | 1,510 | +10 | +0.7% | 31,800 |
| 2016/12/06 | 1,493 | 1,525 | 1,467 | 1,500 | +12.5 | +0.8% | 38,200 |
| 2016/12/05 | 1,491.5 | 1,507.5 | 1,483 | 1,487.5 | -17.5 | -1.2% | 24,800 |
| 2016/12/02 | 1,540 | 1,540 | 1,496 | 1,505 | -5 | -0.3% | 25,000 |
| 2016/12/01 | 1,517.5 | 1,545 | 1,510 | 1,510 | -25 | -1.6% | 25,000 |
| 2016/11/30 | 1,500 | 1,550 | 1,482.5 | 1,535 | +35 | +2.3% | 39,800 |
| 2016/11/29 | 1,540 | 1,540 | 1,490.5 | 1,500 | -75 | -4.8% | 94,800 |
2251～
2300
件表示中 / 2403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 | 166,300円 | +13.0% | +34.3% | 0.90% | 23.39倍 | 2.67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 |
| うかい | 329,500円 | -0.5% | -30.6% | 0.46% | 578.07倍 | 4.13倍 |
|
東京・神奈川で「うかい亭」など高級和洋食レストラン直営。洋菓子販売などの物販も手がける |
| トウキョベース | 41,700円 | +18.0% | +16.5% | 1.68% | 12.22倍 | 2.93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 |
| トーエル | 85,200円 | -0.9% | -1.9% | 2.70% | 11.63倍 | 0.77倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| 東和フード | 210,700円 | -0.1% | -18.1% | 0.95% | 30.92倍 | 2.31倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアン「ＤＯＮＡ」など外食を首都圏で直営展開。物販も育成 |
市場注目の銘柄
チャート関連のコラム
