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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,076 | 1,094 | 1,075 | 1,084 | -2 | -0.2% | 133,600 |
| 2024/04/30 | 1,080 | 1,088 | 1,063 | 1,086 | +26 | +2.5% | 262,500 |
| 2024/04/26 | 1,054 | 1,078 | 1,030 | 1,060 | +36 | +3.5% | 465,600 |
| 2024/04/25 | 1,040 | 1,052 | 1,019 | 1,024 | -8 | -0.8% | 354,100 |
| 2024/04/24 | 1,030 | 1,041 | 1,028 | 1,032 | +5 | +0.5% | 224,300 |
| 2024/04/23 | 1,033 | 1,033 | 1,023 | 1,027 | -1 | -0.1% | 145,900 |
| 2024/04/22 | 1,009 | 1,029 | 1,009 | 1,028 | +21 | +2.1% | 145,400 |
| 2024/04/19 | 1,021 | 1,022 | 1,004 | 1,007 | -22 | -2.1% | 253,600 |
| 2024/04/18 | 1,016 | 1,033 | 1,016 | 1,029 | +13 | +1.3% | 121,200 |
| 2024/04/17 | 1,033 | 1,036 | 1,016 | 1,016 | -15 | -1.5% | 217,700 |
| 2024/04/16 | 1,050 | 1,050 | 1,028 | 1,031 | -19 | -1.8% | 194,000 |
| 2024/04/15 | 1,042 | 1,060 | 1,031 | 1,050 | +27 | +2.6% | 377,900 |
| 2024/04/12 | 1,037 | 1,042 | 1,018 | 1,023 | -11 | -1.1% | 267,800 |
| 2024/04/11 | 1,035 | 1,039 | 1,032 | 1,034 | -9 | -0.9% | 93,500 |
| 2024/04/10 | 1,049 | 1,058 | 1,042 | 1,043 | ±0 | ±0% | 143,400 |
| 2024/04/09 | 1,038 | 1,051 | 1,037 | 1,043 | +9 | +0.9% | 134,200 |
| 2024/04/08 | 1,050 | 1,050 | 1,027 | 1,034 | -15 | -1.4% | 209,000 |
| 2024/04/05 | 1,039 | 1,056 | 1,039 | 1,049 | ±0 | ±0% | 152,500 |
| 2024/04/04 | 1,045 | 1,055 | 1,035 | 1,049 | +10 | +1% | 124,900 |
| 2024/04/03 | 1,027 | 1,042 | 1,023 | 1,039 | +3 | +0.3% | 218,600 |
| 2024/04/02 | 1,080 | 1,080 | 1,036 | 1,036 | -49 | -4.5% | 320,300 |
| 2024/04/01 | 1,082 | 1,095 | 1,070 | 1,085 | -2 | -0.2% | 131,400 |
| 2024/03/29 | 1,070 | 1,087 | 1,070 | 1,087 | +18 | +1.7% | 99,200 |
| 2024/03/28 | 1,082 | 1,095 | 1,065 | 1,069 | -13 | -1.2% | 171,700 |
| 2024/03/27 | 1,092 | 1,100 | 1,082 | 1,082 | -7 | -0.6% | 181,900 |
| 2024/03/26 | 1,083 | 1,089 | 1,074 | 1,089 | ±0 | ±0% | 165,500 |
| 2024/03/25 | 1,098 | 1,118 | 1,089 | 1,089 | -18 | -1.6% | 146,300 |
| 2024/03/22 | 1,071 | 1,110 | 1,068 | 1,107 | +24 | +2.2% | 237,700 |
| 2024/03/21 | 1,079 | 1,088 | 1,067 | 1,083 | +6 | +0.6% | 305,600 |
| 2024/03/19 | 1,056 | 1,077 | 1,048 | 1,077 | +19 | +1.8% | 341,100 |
| 2024/03/18 | 1,065 | 1,072 | 1,047 | 1,058 | +7 | +0.7% | 235,800 |
| 2024/03/15 | 1,049 | 1,058 | 1,037 | 1,051 | -9 | -0.8% | 353,500 |
| 2024/03/14 | 1,062 | 1,069 | 1,043 | 1,060 | -6 | -0.6% | 340,300 |
| 2024/03/13 | 1,086 | 1,123 | 1,063 | 1,066 | -78 | -6.8% | 841,800 |
| 2024/03/12 | 1,114 | 1,164 | 1,104 | 1,144 | +90 | +8.5% | 1,909,100 |
| 2024/03/11 | 1,058 | 1,067 | 1,047 | 1,054 | -5 | -0.5% | 264,600 |
| 2024/03/08 | 1,056 | 1,078 | 1,044 | 1,059 | -16 | -1.5% | 420,200 |
| 2024/03/07 | 1,100 | 1,100 | 1,075 | 1,075 | -19 | -1.7% | 271,600 |
| 2024/03/06 | 1,088 | 1,106 | 1,085 | 1,094 | -1 | -0.1% | 251,600 |
| 2024/03/05 | 1,114 | 1,114 | 1,092 | 1,095 | -26 | -2.3% | 321,800 |
| 2024/03/04 | 1,116 | 1,136 | 1,108 | 1,121 | +3 | +0.3% | 265,300 |
| 2024/03/01 | 1,140 | 1,141 | 1,117 | 1,118 | -18 | -1.6% | 207,400 |
| 2024/02/29 | 1,143 | 1,153 | 1,125 | 1,136 | +11 | +1% | 323,800 |
| 2024/02/28 | 1,115 | 1,133 | 1,111 | 1,125 | +8 | +0.7% | 240,700 |
| 2024/02/27 | 1,133 | 1,139 | 1,117 | 1,117 | -20 | -1.8% | 308,500 |
| 2024/02/26 | 1,140 | 1,148 | 1,126 | 1,137 | ±0 | ±0% | 311,200 |
| 2024/02/22 | 1,162 | 1,169 | 1,136 | 1,137 | -24 | -2.1% | 312,800 |
| 2024/02/21 | 1,160 | 1,174 | 1,145 | 1,161 | ±0 | ±0% | 380,400 |
| 2024/02/20 | 1,175 | 1,178 | 1,155 | 1,161 | -8 | -0.7% | 309,400 |
| 2024/02/19 | 1,182 | 1,184 | 1,167 | 1,169 | -14 | -1.2% | 223,000 |
1～
50
件表示中 / 4346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 | 108,400円 | -3.7% | -23.3% | 3.87% | 12.99倍 | 1.56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 |
| ＪＰＨＤ | 43,900円 | +5.8% | +15.2% | 1.82% | 13.76倍 | 2.61倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ＩＴＭ | 179,200円 | -4.9% | -17.9% | 6.42% | 21.30倍 | 3.66倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| 山田コンサル | 184,500円 | +34.4% | +28.4% | 4.07% | 12.38倍 | 2.25倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| バリューＨＲ | 133,500円 | +15.0% | +2.8% | 1.87% | 36.28倍 | 5.76倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
