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 |
|---|---|---|---|---|---|---|---|
| 2016/09/12 | 1,690 | 1,737.5 | 1,640 | 1,692.5 | -60 | -3.4% | 282,600 |
| 2016/09/09 | 1,842.5 | 1,940 | 1,732.5 | 1,752.5 | -102.5 | -5.5% | 478,600 |
| 2016/09/08 | 1,885 | 1,892.5 | 1,790 | 1,855 | -90 | -4.6% | 462,200 |
| 2016/09/07 | 1,900 | 2,047.5 | 1,845 | 1,945 | +70 | +3.7% | 2,349,200 |
| 2016/09/06 | 1,705 | 1,905 | 1,682.5 | 1,875 | +197.5 | +11.8% | 1,170,800 |
| 2016/09/05 | 1,632.5 | 1,700 | 1,587.5 | 1,677.5 | +80 | +5% | 218,200 |
| 2016/09/02 | 1,670 | 1,670 | 1,577.5 | 1,597.5 | -72.5 | -4.3% | 139,800 |
| 2016/09/01 | 1,650 | 1,700 | 1,615 | 1,670 | +32.5 | +2% | 265,000 |
| 2016/08/31 | 1,500 | 1,645 | 1,498.5 | 1,637.5 | +112.5 | +7.4% | 265,400 |
| 2016/08/30 | 1,650 | 1,650 | 1,510 | 1,525 | -140 | -8.4% | 217,600 |
| 2016/08/29 | 1,695 | 1,720 | 1,637.5 | 1,665 | -5 | -0.3% | 99,600 |
| 2016/08/26 | 1,765 | 1,795 | 1,642.5 | 1,670 | -130 | -7.2% | 201,600 |
| 2016/08/25 | 1,742.5 | 1,812.5 | 1,692.5 | 1,800 | +72.5 | +4.2% | 279,200 |
| 2016/08/24 | 1,730 | 1,785 | 1,667.5 | 1,727.5 | +2.5 | +0.1% | 195,200 |
| 2016/08/23 | 1,607.5 | 1,725 | 1,562.5 | 1,725 | +105 | +6.5% | 132,400 |
| 2016/08/22 | 1,730 | 1,767.5 | 1,602.5 | 1,620 | -100 | -5.8% | 129,200 |
| 2016/08/19 | 1,650 | 1,720 | 1,615 | 1,720 | +95 | +5.8% | 168,400 |
| 2016/08/18 | 1,617.5 | 1,647.5 | 1,585 | 1,625 | +7.5 | +0.5% | 45,400 |
| 2016/08/17 | 1,620 | 1,662.5 | 1,537.5 | 1,617.5 | +22.5 | +1.4% | 139,000 |
| 2016/08/16 | 1,484.5 | 1,612.5 | 1,475 | 1,595 | +100 | +6.7% | 69,400 |
| 2016/08/15 | 1,540 | 1,542.5 | 1,490 | 1,495 | -10 | -0.7% | 14,600 |
| 2016/08/12 | 1,547.5 | 1,575 | 1,505 | 1,505 | -50 | -3.2% | 46,000 |
| 2016/08/10 | 1,547.5 | 1,585 | 1,532.5 | 1,555 | +27.5 | +1.8% | 55,400 |
| 2016/08/09 | 1,415 | 1,540 | 1,400.5 | 1,527.5 | +102.5 | +7.2% | 122,400 |
| 2016/08/08 | 1,450 | 1,450 | 1,400 | 1,425 | -35 | -2.4% | 85,800 |
| 2016/08/05 | 1,560 | 1,575 | 1,459.5 | 1,460 | -125 | -7.9% | 165,000 |
| 2016/08/04 | 1,680 | 1,682.5 | 1,562.5 | 1,585 | -60 | -3.6% | 81,000 |
| 2016/08/03 | 1,625 | 1,725 | 1,580 | 1,645 | +7.5 | +0.5% | 225,400 |
| 2016/08/02 | 1,647.5 | 1,650 | 1,595 | 1,637.5 | +25 | +1.6% | 47,200 |
| 2016/08/01 | 1,455 | 1,680 | 1,455 | 1,612.5 | +2.5 | +0.2% | 174,200 |
| 2016/07/29 | 1,632.5 | 1,750 | 1,502.5 | 1,610 | -30 | -1.8% | 261,000 |
| 2016/07/28 | 1,595 | 1,640 | 1,535 | 1,640 | +10 | +0.6% | 118,400 |
| 2016/07/27 | 1,645 | 1,697.5 | 1,527.5 | 1,630 | +70 | +4.5% | 579,800 |
| 2016/07/26 | 1,402.5 | 1,565 | 1,397.5 | 1,560 | +149 | +10.6% | 390,800 |
| 2016/07/25 | 1,399.5 | 1,447.5 | 1,351 | 1,411 | -6.5 | -0.5% | 93,200 |
| 2016/07/22 | 1,365 | 1,417.5 | 1,346.5 | 1,417.5 | +37 | +2.7% | 120,000 |
| 2016/07/21 | 1,425 | 1,426 | 1,352.5 | 1,380.5 | -67 | -4.6% | 169,000 |
| 2016/07/20 | 1,412.5 | 1,535 | 1,392.5 | 1,447.5 | +46 | +3.3% | 340,400 |
| 2016/07/19 | 1,470 | 1,489 | 1,375.5 | 1,401.5 | -138.5 | -9% | 223,000 |
| 2016/07/15 | 1,647.5 | 1,650 | 1,450 | 1,540 | -167.5 | -9.8% | 677,400 |
| 2016/07/14 | 1,790 | 1,840 | 1,660 | 1,707.5 | +15 | +0.9% | 2,093,800 |
| 2016/07/13 | 1,525 | 1,692.5 | 1,397.5 | 1,692.5 | +162.5 | +10.6% | 1,526,600 |
| 2016/07/12 | 1,547.5 | 1,622.5 | 1,493 | 1,530 | -45 | -2.9% | 728,800 |
| 2016/07/11 | 1,650 | 1,717.5 | 1,482.5 | 1,575 | +15 | +1% | 1,840,600 |
| 2016/07/08 | 1,672.5 | 1,732.5 | 1,471 | 1,560 | -42.5 | -2.7% | 2,055,200 |
| 2016/07/07 | 1,762.5 | 1,930 | 1,522.5 | 1,602.5 | -125 | -7.2% | 5,081,400 |
| 2016/07/06 | 1,650 | 2,070 | 1,580 | 1,727.5 | -60 | -3.4% | 8,630,800 |
| 2016/07/05 | 1,867.5 | 1,942.5 | 1,592.5 | 1,787.5 | +195 | +12.2% | 7,086,600 |
| 2016/07/04 | 1,490 | 1,592.5 | 1,463 | 1,592.5 | +251.5 | +18.8% | 977,600 |
| 2016/07/01 | 1,161.5 | 1,341 | 1,125 | 1,341 | +250 | +22.9% | 2,572,800 |
2351～
2400
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
