バリューコマースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,118 | 1,138 | 1,115 | 1,133 | +15 | +1.3% | 123,300 |
| 2024/11/20 | 1,115 | 1,118 | 1,107 | 1,118 | +9 | +0.8% | 40,000 |
| 2024/11/19 | 1,114 | 1,125 | 1,107 | 1,109 | -11 | -1% | 54,300 |
| 2024/11/18 | 1,100 | 1,120 | 1,100 | 1,120 | +10 | +0.9% | 48,100 |
| 2024/11/15 | 1,097 | 1,110 | 1,089 | 1,110 | +20 | +1.8% | 59,000 |
| 2024/11/14 | 1,114 | 1,115 | 1,089 | 1,090 | -23 | -2.1% | 65,800 |
| 2024/11/13 | 1,102 | 1,123 | 1,100 | 1,113 | +11 | +1% | 184,400 |
| 2024/11/12 | 1,117 | 1,129 | 1,096 | 1,102 | -16 | -1.4% | 112,500 |
| 2024/11/11 | 1,110 | 1,118 | 1,104 | 1,118 | +2 | +0.2% | 49,200 |
| 2024/11/08 | 1,115 | 1,120 | 1,104 | 1,116 | +2 | +0.2% | 80,700 |
| 2024/11/07 | 1,092 | 1,114 | 1,087 | 1,114 | +28 | +2.6% | 88,700 |
| 2024/11/06 | 1,097 | 1,097 | 1,077 | 1,086 | +4 | +0.4% | 78,400 |
| 2024/11/05 | 1,093 | 1,097 | 1,076 | 1,082 | -15 | -1.4% | 86,600 |
| 2024/11/01 | 1,088 | 1,099 | 1,086 | 1,097 | +2 | +0.2% | 82,100 |
| 2024/10/31 | 1,090 | 1,099 | 1,087 | 1,095 | +2 | +0.2% | 66,600 |
| 2024/10/30 | 1,116 | 1,116 | 1,091 | 1,093 | -13 | -1.2% | 175,500 |
| 2024/10/29 | 1,119 | 1,120 | 1,097 | 1,106 | -8 | -0.7% | 299,800 |
| 2024/10/28 | 1,085 | 1,114 | 1,085 | 1,114 | +24 | +2.2% | 102,600 |
| 2024/10/25 | 1,116 | 1,116 | 1,082 | 1,090 | -26 | -2.3% | 67,600 |
| 2024/10/24 | 1,110 | 1,118 | 1,106 | 1,116 | +7 | +0.6% | 54,800 |
| 2024/10/23 | 1,113 | 1,119 | 1,105 | 1,109 | -6 | -0.5% | 62,300 |
| 2024/10/22 | 1,124 | 1,130 | 1,107 | 1,115 | -12 | -1.1% | 62,700 |
| 2024/10/21 | 1,117 | 1,131 | 1,115 | 1,127 | +8 | +0.7% | 45,400 |
| 2024/10/18 | 1,128 | 1,128 | 1,115 | 1,119 | +3 | +0.3% | 43,400 |
| 2024/10/17 | 1,125 | 1,132 | 1,116 | 1,116 | -11 | -1% | 57,500 |
| 2024/10/16 | 1,131 | 1,141 | 1,121 | 1,127 | -10 | -0.9% | 56,200 |
| 2024/10/15 | 1,133 | 1,142 | 1,127 | 1,137 | +9 | +0.8% | 51,500 |
| 2024/10/11 | 1,138 | 1,138 | 1,122 | 1,128 | -8 | -0.7% | 49,900 |
| 2024/10/10 | 1,155 | 1,155 | 1,125 | 1,136 | -14 | -1.2% | 51,100 |
| 2024/10/09 | 1,137 | 1,150 | 1,134 | 1,150 | +11 | +1% | 37,900 |
| 2024/10/08 | 1,152 | 1,152 | 1,135 | 1,139 | -22 | -1.9% | 42,100 |
| 2024/10/07 | 1,160 | 1,166 | 1,151 | 1,161 | +8 | +0.7% | 75,100 |
| 2024/10/04 | 1,140 | 1,155 | 1,140 | 1,153 | +13 | +1.1% | 52,000 |
| 2024/10/03 | 1,147 | 1,147 | 1,125 | 1,140 | +10 | +0.9% | 61,500 |
| 2024/10/02 | 1,114 | 1,131 | 1,112 | 1,130 | -9 | -0.8% | 62,900 |
| 2024/10/01 | 1,109 | 1,143 | 1,109 | 1,139 | +18 | +1.6% | 69,300 |
| 2024/09/30 | 1,110 | 1,125 | 1,103 | 1,121 | -19 | -1.7% | 94,500 |
| 2024/09/27 | 1,139 | 1,148 | 1,137 | 1,140 | -8 | -0.7% | 51,500 |
| 2024/09/26 | 1,124 | 1,148 | 1,124 | 1,148 | +24 | +2.1% | 108,900 |
| 2024/09/25 | 1,112 | 1,124 | 1,111 | 1,124 | +5 | +0.4% | 44,200 |
| 2024/09/24 | 1,130 | 1,133 | 1,116 | 1,119 | +4 | +0.4% | 60,100 |
| 2024/09/20 | 1,120 | 1,124 | 1,110 | 1,115 | ±0 | ±0% | 89,800 |
| 2024/09/19 | 1,119 | 1,130 | 1,107 | 1,115 | +4 | +0.4% | 63,700 |
| 2024/09/18 | 1,087 | 1,111 | 1,087 | 1,111 | +24 | +2.2% | 82,600 |
| 2024/09/17 | 1,098 | 1,102 | 1,074 | 1,087 | -1 | -0.1% | 92,100 |
| 2024/09/13 | 1,097 | 1,097 | 1,076 | 1,088 | -8 | -0.7% | 67,100 |
| 2024/09/12 | 1,086 | 1,098 | 1,077 | 1,096 | +36 | +3.4% | 327,200 |
| 2024/09/11 | 1,089 | 1,092 | 1,053 | 1,060 | -39 | -3.5% | 179,500 |
| 2024/09/10 | 1,092 | 1,104 | 1,082 | 1,099 | +16 | +1.5% | 64,800 |
| 2024/09/09 | 1,069 | 1,085 | 1,063 | 1,083 | -9 | -0.8% | 169,700 |
1～
50
件表示中 / 4484件
類似銘柄と比較する
現在ご覧いただいている「Ｖコマース」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 |
|---|---|---|---|---|---|---|---|---|
| Ｖコマース | 113,300円 | -3.7% | -23.3% | 4.77% | 9.09倍 | 2.03倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| 丹青社 | 81,300円 | +2.2% | +2.6% | 3.69% | 13.65倍 | 1.21倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| シーティーエス | 93,300円 | +8.2% | +5.9% | 2.68% | 19.47倍 | 3.16倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| クイック | 201,200円 | +7.4% | -10.1% | 4.67% | 12.38倍 | 2.04倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| ワールドＨＤ | 209,500円 | +17.9% | -15.9% | 3.86% | 7.91倍 | 0.93倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向３割 |
市場注目の銘柄
チャート関連のコラム
