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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 1,735 | 1,749 | 1,724 | 1,733 | -6 | -0.3% | 134,400 |
| 2023/04/04 | 1,759 | 1,761 | 1,729 | 1,739 | -19 | -1.1% | 147,000 |
| 2023/04/03 | 1,724 | 1,769 | 1,719 | 1,758 | +58 | +3.4% | 205,800 |
| 2023/03/31 | 1,703 | 1,716 | 1,687 | 1,700 | +8 | +0.5% | 92,200 |
| 2023/03/30 | 1,705 | 1,713 | 1,689 | 1,692 | -13 | -0.8% | 113,500 |
| 2023/03/29 | 1,678 | 1,706 | 1,667 | 1,705 | +27 | +1.6% | 138,700 |
| 2023/03/28 | 1,705 | 1,705 | 1,668 | 1,678 | -37 | -2.2% | 120,800 |
| 2023/03/27 | 1,704 | 1,728 | 1,689 | 1,715 | +12 | +0.7% | 144,200 |
| 2023/03/24 | 1,724 | 1,737 | 1,703 | 1,703 | -18 | -1% | 151,700 |
| 2023/03/23 | 1,711 | 1,724 | 1,689 | 1,721 | +20 | +1.2% | 98,400 |
| 2023/03/22 | 1,693 | 1,706 | 1,668 | 1,701 | +43 | +2.6% | 154,300 |
| 2023/03/20 | 1,678 | 1,714 | 1,656 | 1,658 | -28 | -1.7% | 172,800 |
| 2023/03/17 | 1,628 | 1,689 | 1,621 | 1,686 | +76 | +4.7% | 269,300 |
| 2023/03/16 | 1,588 | 1,629 | 1,583 | 1,610 | -12 | -0.7% | 171,400 |
| 2023/03/15 | 1,688 | 1,692 | 1,618 | 1,622 | -33 | -2% | 262,000 |
| 2023/03/14 | 1,648 | 1,674 | 1,630 | 1,655 | -28 | -1.7% | 228,700 |
| 2023/03/13 | 1,648 | 1,687 | 1,638 | 1,683 | +8 | +0.5% | 179,900 |
| 2023/03/10 | 1,689 | 1,701 | 1,672 | 1,675 | -45 | -2.6% | 224,400 |
| 2023/03/09 | 1,715 | 1,725 | 1,698 | 1,720 | +28 | +1.7% | 149,600 |
| 2023/03/08 | 1,701 | 1,708 | 1,681 | 1,692 | -16 | -0.9% | 165,600 |
| 2023/03/07 | 1,644 | 1,714 | 1,640 | 1,708 | +64 | +3.9% | 246,300 |
| 2023/03/06 | 1,660 | 1,671 | 1,637 | 1,644 | +2 | +0.1% | 142,700 |
| 2023/03/03 | 1,649 | 1,652 | 1,627 | 1,642 | ±0 | ±0% | 139,100 |
| 2023/03/02 | 1,656 | 1,656 | 1,629 | 1,642 | -18 | -1.1% | 125,700 |
| 2023/03/01 | 1,660 | 1,661 | 1,643 | 1,660 | -16 | -1% | 165,800 |
| 2023/02/28 | 1,676 | 1,699 | 1,668 | 1,676 | +1 | +0.1% | 161,600 |
| 2023/02/27 | 1,673 | 1,694 | 1,661 | 1,675 | -22 | -1.3% | 152,200 |
| 2023/02/24 | 1,666 | 1,699 | 1,640 | 1,697 | +70 | +4.3% | 312,800 |
| 2023/02/22 | 1,656 | 1,665 | 1,624 | 1,627 | -58 | -3.4% | 286,400 |
| 2023/02/21 | 1,708 | 1,708 | 1,677 | 1,685 | -26 | -1.5% | 284,200 |
| 2023/02/20 | 1,741 | 1,744 | 1,709 | 1,711 | -53 | -3% | 191,100 |
| 2023/02/17 | 1,760 | 1,770 | 1,741 | 1,764 | -21 | -1.2% | 148,100 |
| 2023/02/16 | 1,799 | 1,802 | 1,779 | 1,785 | +16 | +0.9% | 89,900 |
| 2023/02/15 | 1,818 | 1,818 | 1,760 | 1,769 | -27 | -1.5% | 89,300 |
| 2023/02/14 | 1,791 | 1,834 | 1,787 | 1,796 | +22 | +1.2% | 127,400 |
| 2023/02/13 | 1,801 | 1,810 | 1,766 | 1,774 | -41 | -2.3% | 182,400 |
| 2023/02/10 | 1,848 | 1,854 | 1,810 | 1,815 | -51 | -2.7% | 126,000 |
| 2023/02/09 | 1,825 | 1,868 | 1,815 | 1,866 | +23 | +1.2% | 144,200 |
| 2023/02/08 | 1,825 | 1,852 | 1,818 | 1,843 | +28 | +1.5% | 175,100 |
| 2023/02/07 | 1,855 | 1,867 | 1,808 | 1,815 | -49 | -2.6% | 306,000 |
| 2023/02/06 | 1,875 | 1,929 | 1,858 | 1,864 | -6 | -0.3% | 390,400 |
| 2023/02/03 | 1,842 | 1,888 | 1,842 | 1,870 | +38 | +2.1% | 302,700 |
| 2023/02/02 | 1,894 | 1,929 | 1,828 | 1,832 | -37 | -2% | 453,200 |
| 2023/02/01 | 1,766 | 1,870 | 1,763 | 1,869 | +97 | +5.5% | 556,300 |
| 2023/01/31 | 1,756 | 1,794 | 1,685 | 1,772 | -202 | -10.2% | 1,587,100 |
| 2023/01/30 | 1,999 | 2,015 | 1,964 | 1,974 | -35 | -1.7% | 304,800 |
| 2023/01/27 | 1,990 | 2,023 | 1,982 | 2,009 | +12 | +0.6% | 242,500 |
| 2023/01/26 | 1,998 | 2,012 | 1,993 | 1,997 | +21 | +1.1% | 148,600 |
| 2023/01/25 | 1,967 | 1,991 | 1,958 | 1,976 | -6 | -0.3% | 107,800 |
| 2023/01/24 | 1,993 | 2,004 | 1,980 | 1,982 | +19 | +1% | 175,000 |
501～
550
件表示中 / 4583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 | 77,200円 | -21.4% | -39.3% | 6.35% | 7.96倍 | 1.30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 |
| エイジス | 253,800円 | +10.0% | +9.6% | 3.35% | 10.51倍 | 0.90倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| 燦ＨＤ | 117,200円 | +40.0% | +0.8% | 2.05% | 5.16倍 | 0.72倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ＩＢＪ | 64,600円 | +9.4% | +20.5% | 1.24% | 12.28倍 | 2.91倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| Ｄ Ｉ | 274,300円 | +30.2% | - | 15.42% | 30.15倍 | 1.78倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
市場注目の銘柄
チャート関連のコラム
