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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,850 | 3,875 | 3,785 | 3,815 | +35 | +0.9% | 93,500 |
| 2022/01/14 | 3,950 | 3,960 | 3,770 | 3,780 | -295 | -7.2% | 125,100 |
| 2022/01/13 | 4,135 | 4,155 | 4,065 | 4,075 | -75 | -1.8% | 84,000 |
| 2022/01/12 | 4,035 | 4,150 | 3,970 | 4,150 | +150 | +3.8% | 102,800 |
| 2022/01/11 | 4,025 | 4,025 | 3,915 | 4,000 | -65 | -1.6% | 99,900 |
| 2022/01/07 | 4,155 | 4,190 | 3,975 | 4,065 | -10 | -0.2% | 126,900 |
| 2022/01/06 | 4,200 | 4,285 | 4,070 | 4,075 | -215 | -5% | 211,400 |
| 2022/01/05 | 4,400 | 4,400 | 4,280 | 4,290 | -160 | -3.6% | 113,300 |
| 2022/01/04 | 4,470 | 4,530 | 4,400 | 4,450 | -20 | -0.4% | 40,000 |
| 2021/12/30 | 4,505 | 4,540 | 4,440 | 4,470 | -35 | -0.8% | 33,200 |
| 2021/12/29 | 4,435 | 4,510 | 4,430 | 4,505 | -10 | -0.2% | 49,400 |
| 2021/12/28 | 4,410 | 4,515 | 4,410 | 4,515 | +105 | +2.4% | 60,200 |
| 2021/12/27 | 4,460 | 4,460 | 4,345 | 4,410 | -30 | -0.7% | 46,000 |
| 2021/12/24 | 4,580 | 4,580 | 4,435 | 4,440 | -145 | -3.2% | 72,600 |
| 2021/12/23 | 4,535 | 4,590 | 4,495 | 4,585 | +115 | +2.6% | 72,400 |
| 2021/12/22 | 4,360 | 4,470 | 4,310 | 4,470 | +125 | +2.9% | 89,600 |
| 2021/12/21 | 4,175 | 4,380 | 4,170 | 4,345 | +130 | +3.1% | 126,600 |
| 2021/12/20 | 4,290 | 4,305 | 4,175 | 4,215 | -135 | -3.1% | 141,400 |
| 2021/12/17 | 4,505 | 4,560 | 4,315 | 4,350 | -265 | -5.7% | 162,300 |
| 2021/12/16 | 4,755 | 4,780 | 4,610 | 4,615 | -20 | -0.4% | 56,600 |
| 2021/12/15 | 4,595 | 4,695 | 4,595 | 4,635 | +45 | +1% | 46,000 |
| 2021/12/14 | 4,645 | 4,680 | 4,565 | 4,590 | -65 | -1.4% | 51,700 |
| 2021/12/13 | 4,840 | 4,840 | 4,655 | 4,655 | -95 | -2% | 42,000 |
| 2021/12/10 | 4,945 | 4,950 | 4,740 | 4,750 | -210 | -4.2% | 68,900 |
| 2021/12/09 | 4,905 | 5,020 | 4,895 | 4,960 | +85 | +1.7% | 98,100 |
| 2021/12/08 | 4,885 | 4,930 | 4,845 | 4,875 | +110 | +2.3% | 89,300 |
| 2021/12/07 | 4,670 | 4,770 | 4,655 | 4,765 | +145 | +3.1% | 69,100 |
| 2021/12/06 | 4,665 | 4,675 | 4,590 | 4,620 | -55 | -1.2% | 60,900 |
| 2021/12/03 | 4,545 | 4,675 | 4,545 | 4,675 | +150 | +3.3% | 67,000 |
| 2021/12/02 | 4,530 | 4,585 | 4,515 | 4,525 | -50 | -1.1% | 92,500 |
| 2021/12/01 | 4,520 | 4,590 | 4,385 | 4,575 | +55 | +1.2% | 85,800 |
| 2021/11/30 | 4,655 | 4,710 | 4,505 | 4,520 | -75 | -1.6% | 93,800 |
| 2021/11/29 | 4,610 | 4,750 | 4,590 | 4,595 | -15 | -0.3% | 87,100 |
| 2021/11/26 | 4,625 | 4,670 | 4,535 | 4,610 | -65 | -1.4% | 57,800 |
| 2021/11/25 | 4,770 | 4,850 | 4,675 | 4,675 | -105 | -2.2% | 62,400 |
| 2021/11/24 | 4,920 | 4,920 | 4,755 | 4,780 | -230 | -4.6% | 65,500 |
| 2021/11/22 | 4,905 | 5,050 | 4,850 | 5,010 | +255 | +5.4% | 115,200 |
| 2021/11/19 | 4,705 | 4,800 | 4,660 | 4,755 | -105 | -2.2% | 130,100 |
| 2021/11/18 | 4,875 | 4,945 | 4,850 | 4,860 | -55 | -1.1% | 76,300 |
| 2021/11/17 | 5,110 | 5,160 | 4,910 | 4,915 | -285 | -5.5% | 153,900 |
| 2021/11/16 | 5,270 | 5,270 | 5,150 | 5,200 | -90 | -1.7% | 86,400 |
| 2021/11/15 | 4,980 | 5,290 | 4,970 | 5,290 | +340 | +6.9% | 211,300 |
| 2021/11/12 | 4,890 | 4,990 | 4,870 | 4,950 | +130 | +2.7% | 78,300 |
| 2021/11/11 | 4,940 | 4,940 | 4,805 | 4,820 | -160 | -3.2% | 61,500 |
| 2021/11/10 | 5,000 | 5,060 | 4,950 | 4,980 | -5 | -0.1% | 49,700 |
| 2021/11/09 | 5,000 | 5,070 | 4,930 | 4,985 | -5 | -0.1% | 95,500 |
| 2021/11/08 | 4,890 | 5,010 | 4,830 | 4,990 | +170 | +3.5% | 134,100 |
| 2021/11/05 | 4,780 | 4,840 | 4,735 | 4,820 | +40 | +0.8% | 88,000 |
| 2021/11/04 | 4,850 | 4,850 | 4,760 | 4,780 | +25 | +0.5% | 79,400 |
| 2021/11/02 | 4,665 | 4,780 | 4,665 | 4,755 | +70 | +1.5% | 117,700 |
701～
750
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
