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 |
|---|---|---|---|---|---|---|---|
| 2016/11/28 | 1,550 | 1,592.5 | 1,542.5 | 1,575 | -10 | -0.6% | 42,800 |
| 2016/11/25 | 1,597.5 | 1,637.5 | 1,552.5 | 1,585 | +10 | +0.6% | 85,000 |
| 2016/11/24 | 1,542.5 | 1,620 | 1,542.5 | 1,575 | +25 | +1.6% | 71,000 |
| 2016/11/22 | 1,537.5 | 1,572.5 | 1,525 | 1,550 | -10 | -0.6% | 75,200 |
| 2016/11/21 | 1,542.5 | 1,610 | 1,525 | 1,560 | +47.5 | +3.1% | 166,200 |
| 2016/11/18 | 1,443 | 1,542.5 | 1,420 | 1,512.5 | +104 | +7.4% | 279,200 |
| 2016/11/17 | 1,445 | 1,445 | 1,389.5 | 1,408.5 | +11 | +0.8% | 109,000 |
| 2016/11/16 | 1,330 | 1,424.5 | 1,330 | 1,397.5 | +47.5 | +3.5% | 104,000 |
| 2016/11/15 | 1,338.5 | 1,362 | 1,325.5 | 1,350 | +36.5 | +2.8% | 113,400 |
| 2016/11/14 | 1,329.5 | 1,364 | 1,304 | 1,313.5 | -74 | -5.3% | 193,000 |
| 2016/11/11 | 1,500 | 1,500 | 1,376.5 | 1,387.5 | -85 | -5.8% | 109,200 |
| 2016/11/10 | 1,488.5 | 1,490 | 1,416.5 | 1,472.5 | +107.5 | +7.9% | 68,200 |
| 2016/11/09 | 1,470.5 | 1,500 | 1,300.5 | 1,365 | -128 | -8.6% | 199,000 |
| 2016/11/08 | 1,436 | 1,507.5 | 1,436 | 1,493 | +56 | +3.9% | 93,800 |
| 2016/11/07 | 1,495 | 1,505 | 1,429 | 1,437 | -8 | -0.6% | 84,200 |
| 2016/11/04 | 1,440.5 | 1,464.5 | 1,415 | 1,445 | -55 | -3.7% | 218,200 |
| 2016/11/02 | 1,550 | 1,592.5 | 1,450.5 | 1,500 | -112.5 | -7% | 320,000 |
| 2016/11/01 | 1,712.5 | 1,745 | 1,600 | 1,612.5 | -257.5 | -13.8% | 350,800 |
| 2016/10/31 | 1,852.5 | 1,870 | 1,825 | 1,870 | +7.5 | +0.4% | 46,000 |
| 2016/10/28 | 1,875 | 1,880 | 1,842.5 | 1,862.5 | -15 | -0.8% | 50,600 |
| 2016/10/27 | 1,875 | 1,912.5 | 1,860 | 1,877.5 | +12.5 | +0.7% | 68,400 |
| 2016/10/26 | 1,820 | 1,882.5 | 1,800 | 1,865 | +37.5 | +2.1% | 71,000 |
| 2016/10/25 | 1,790 | 1,830 | 1,760 | 1,827.5 | +10 | +0.6% | 64,600 |
| 2016/10/24 | 1,840 | 1,842.5 | 1,802.5 | 1,817.5 | -22.5 | -1.2% | 35,800 |
| 2016/10/21 | 1,890 | 1,910 | 1,837.5 | 1,840 | -42.5 | -2.3% | 66,000 |
| 2016/10/20 | 1,810 | 1,890 | 1,797.5 | 1,882.5 | +60 | +3.3% | 110,600 |
| 2016/10/19 | 1,835 | 1,842.5 | 1,797.5 | 1,822.5 | -12.5 | -0.7% | 72,800 |
| 2016/10/18 | 1,845 | 1,867.5 | 1,827.5 | 1,835 | -10 | -0.5% | 34,400 |
| 2016/10/17 | 1,892.5 | 1,905 | 1,802.5 | 1,845 | -32.5 | -1.7% | 109,800 |
| 2016/10/14 | 1,892.5 | 1,962.5 | 1,870 | 1,877.5 | -10 | -0.5% | 237,600 |
| 2016/10/13 | 1,822.5 | 1,890 | 1,815 | 1,887.5 | +65 | +3.6% | 71,800 |
| 2016/10/12 | 1,850 | 1,902.5 | 1,810 | 1,822.5 | -47.5 | -2.5% | 90,600 |
| 2016/10/11 | 1,760 | 1,870 | 1,760 | 1,870 | +90 | +5.1% | 106,400 |
| 2016/10/07 | 1,817.5 | 1,817.5 | 1,762.5 | 1,780 | -15 | -0.8% | 57,000 |
| 2016/10/06 | 1,870 | 1,880 | 1,760 | 1,795 | -50 | -2.7% | 153,200 |
| 2016/10/05 | 1,855 | 1,887.5 | 1,827.5 | 1,845 | -2.5 | -0.1% | 102,000 |
| 2016/10/04 | 1,895 | 1,920 | 1,802.5 | 1,847.5 | -12.5 | -0.7% | 167,600 |
| 2016/10/03 | 1,807.5 | 1,865 | 1,780 | 1,860 | +87.5 | +4.9% | 154,200 |
| 2016/09/30 | 1,755 | 1,800 | 1,705 | 1,772.5 | -40 | -2.2% | 244,800 |
| 2016/09/29 | 1,920 | 1,950 | 1,800 | 1,812.5 | -100 | -5.2% | 286,400 |
| 2016/09/28 | 1,867.5 | 1,932.5 | 1,830 | 1,912.5 | +45 | +2.4% | 294,200 |
| 2016/09/27 | 1,810 | 1,900 | 1,740 | 1,867.5 | +50 | +2.8% | 298,800 |
| 2016/09/26 | 1,737.5 | 1,872.5 | 1,707.5 | 1,817.5 | +20 | +1.1% | 236,600 |
| 2016/09/23 | 1,742.5 | 1,880 | 1,715 | 1,797.5 | +125 | +7.5% | 666,200 |
| 2016/09/21 | 1,632.5 | 1,680 | 1,595 | 1,672.5 | +40 | +2.5% | 127,000 |
| 2016/09/20 | 1,565 | 1,660 | 1,565 | 1,632.5 | +67.5 | +4.3% | 114,200 |
| 2016/09/16 | 1,577.5 | 1,630 | 1,550 | 1,565 | +22.5 | +1.5% | 169,000 |
| 2016/09/15 | 1,590 | 1,617.5 | 1,515 | 1,542.5 | -82.5 | -5.1% | 209,200 |
| 2016/09/14 | 1,682.5 | 1,810 | 1,542.5 | 1,625 | -77.5 | -4.6% | 454,400 |
| 2016/09/13 | 1,682.5 | 1,735 | 1,650 | 1,702.5 | +10 | +0.6% | 228,000 |
2301～
2350
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
