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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,055 | 3,080 | 2,958 | 2,963 | -72 | -2.4% | 163,000 |
| 2022/06/14 | 2,992 | 3,040 | 2,972 | 3,035 | -50 | -1.6% | 215,600 |
| 2022/06/13 | 3,160 | 3,175 | 3,050 | 3,085 | -175 | -5.4% | 159,800 |
| 2022/06/10 | 3,345 | 3,355 | 3,260 | 3,260 | -100 | -3% | 136,400 |
| 2022/06/09 | 3,255 | 3,395 | 3,245 | 3,360 | +105 | +3.2% | 330,200 |
| 2022/06/08 | 3,265 | 3,285 | 3,225 | 3,255 | +25 | +0.8% | 58,100 |
| 2022/06/07 | 3,235 | 3,255 | 3,210 | 3,230 | -45 | -1.4% | 56,200 |
| 2022/06/06 | 3,150 | 3,285 | 3,140 | 3,275 | +75 | +2.3% | 92,000 |
| 2022/06/03 | 3,235 | 3,280 | 3,180 | 3,200 | +50 | +1.6% | 93,000 |
| 2022/06/02 | 3,155 | 3,170 | 3,100 | 3,150 | -55 | -1.7% | 118,200 |
| 2022/06/01 | 3,195 | 3,240 | 3,190 | 3,205 | +30 | +0.9% | 54,800 |
| 2022/05/31 | 3,220 | 3,220 | 3,140 | 3,175 | -40 | -1.2% | 91,000 |
| 2022/05/30 | 3,195 | 3,230 | 3,160 | 3,215 | +80 | +2.6% | 104,500 |
| 2022/05/27 | 3,330 | 3,330 | 3,135 | 3,135 | -90 | -2.8% | 102,500 |
| 2022/05/26 | 3,240 | 3,300 | 3,220 | 3,225 | +20 | +0.6% | 92,300 |
| 2022/05/25 | 3,200 | 3,230 | 3,115 | 3,205 | -30 | -0.9% | 104,800 |
| 2022/05/24 | 3,295 | 3,295 | 3,235 | 3,235 | -90 | -2.7% | 59,800 |
| 2022/05/23 | 3,285 | 3,355 | 3,275 | 3,325 | +30 | +0.9% | 62,700 |
| 2022/05/20 | 3,225 | 3,295 | 3,185 | 3,295 | +85 | +2.6% | 84,200 |
| 2022/05/19 | 3,185 | 3,225 | 3,170 | 3,210 | -45 | -1.4% | 88,700 |
| 2022/05/18 | 3,235 | 3,355 | 3,205 | 3,255 | +90 | +2.8% | 142,600 |
| 2022/05/17 | 3,120 | 3,180 | 3,090 | 3,165 | +60 | +1.9% | 122,000 |
| 2022/05/16 | 3,210 | 3,215 | 3,105 | 3,105 | -25 | -0.8% | 102,900 |
| 2022/05/13 | 3,070 | 3,190 | 3,040 | 3,130 | +105 | +3.5% | 140,200 |
| 2022/05/12 | 3,095 | 3,110 | 3,025 | 3,025 | -130 | -4.1% | 99,900 |
| 2022/05/11 | 3,070 | 3,170 | 3,015 | 3,155 | +85 | +2.8% | 128,600 |
| 2022/05/10 | 3,080 | 3,100 | 2,987 | 3,070 | -35 | -1.1% | 229,200 |
| 2022/05/09 | 3,205 | 3,235 | 3,090 | 3,105 | -170 | -5.2% | 183,400 |
| 2022/05/06 | 3,295 | 3,345 | 3,235 | 3,275 | -250 | -7.1% | 261,000 |
| 2022/05/02 | 3,750 | 3,750 | 3,505 | 3,525 | -320 | -8.3% | 304,300 |
| 2022/04/28 | 3,780 | 3,860 | 3,670 | 3,845 | +275 | +7.7% | 425,200 |
| 2022/04/27 | 3,560 | 3,600 | 3,460 | 3,570 | -35 | -1% | 230,700 |
| 2022/04/26 | 3,660 | 3,660 | 3,550 | 3,605 | +70 | +2% | 107,400 |
| 2022/04/25 | 3,450 | 3,570 | 3,450 | 3,535 | -40 | -1.1% | 83,100 |
| 2022/04/22 | 3,625 | 3,635 | 3,520 | 3,575 | -120 | -3.2% | 100,100 |
| 2022/04/21 | 3,700 | 3,770 | 3,660 | 3,695 | -10 | -0.3% | 109,500 |
| 2022/04/20 | 3,750 | 3,780 | 3,655 | 3,705 | +40 | +1.1% | 155,900 |
| 2022/04/19 | 3,680 | 3,705 | 3,610 | 3,665 | +35 | +1% | 63,200 |
| 2022/04/18 | 3,675 | 3,740 | 3,600 | 3,630 | -80 | -2.2% | 56,600 |
| 2022/04/15 | 3,715 | 3,740 | 3,690 | 3,710 | -75 | -2% | 48,100 |
| 2022/04/14 | 3,790 | 3,805 | 3,740 | 3,785 | +45 | +1.2% | 72,900 |
| 2022/04/13 | 3,600 | 3,750 | 3,560 | 3,740 | +140 | +3.9% | 117,600 |
| 2022/04/12 | 3,675 | 3,720 | 3,590 | 3,600 | -80 | -2.2% | 196,300 |
| 2022/04/11 | 3,810 | 3,810 | 3,680 | 3,680 | -105 | -2.8% | 68,500 |
| 2022/04/08 | 3,770 | 3,820 | 3,735 | 3,785 | +50 | +1.3% | 67,400 |
| 2022/04/07 | 3,800 | 3,810 | 3,690 | 3,735 | -155 | -4% | 74,600 |
| 2022/04/06 | 3,885 | 3,910 | 3,810 | 3,890 | -20 | -0.5% | 97,200 |
| 2022/04/05 | 3,850 | 3,930 | 3,850 | 3,910 | +110 | +2.9% | 91,000 |
| 2022/04/04 | 3,710 | 3,820 | 3,705 | 3,800 | +105 | +2.8% | 90,400 |
| 2022/04/01 | 3,665 | 3,720 | 3,615 | 3,695 | -40 | -1.1% | 68,400 |
601～
650
件表示中 / 4485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 | 115,000円 | -3.7% | -23.3% | 4.70% | 9.23倍 | 2.06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 |
| チャームケア | 123,800円 | +4.9% | -13.8% | 2.75% | 8.49倍 | 2.17倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| スバル興 | 298,500円 | -0.3% | -10.4% | 2.68% | 13.12倍 | 1.11倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| 丹青社 | 81,700円 | +2.2% | +2.6% | 3.67% | 13.72倍 | 1.22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 |
| トライト | 39,300円 | +9.0% | -24.8% | 5.34% | 11.23倍 | 1.30倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
市場注目の銘柄
チャート関連のコラム
