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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 3,755 | 3,810 | 3,720 | 3,800 | +115 | +3.1% | 112,500 |
| 2022/03/29 | 3,600 | 3,695 | 3,585 | 3,685 | +140 | +3.9% | 103,500 |
| 2022/03/28 | 3,565 | 3,595 | 3,505 | 3,545 | +5 | +0.1% | 92,800 |
| 2022/03/25 | 3,620 | 3,640 | 3,465 | 3,540 | -100 | -2.7% | 176,600 |
| 2022/03/24 | 3,480 | 3,685 | 3,480 | 3,640 | +55 | +1.5% | 135,600 |
| 2022/03/23 | 3,525 | 3,680 | 3,520 | 3,585 | +165 | +4.8% | 163,600 |
| 2022/03/22 | 3,415 | 3,435 | 3,340 | 3,420 | +75 | +2.2% | 141,100 |
| 2022/03/18 | 3,300 | 3,350 | 3,285 | 3,345 | +25 | +0.8% | 101,700 |
| 2022/03/17 | 3,295 | 3,345 | 3,245 | 3,320 | +155 | +4.9% | 94,500 |
| 2022/03/16 | 3,175 | 3,190 | 3,095 | 3,165 | +50 | +1.6% | 88,900 |
| 2022/03/15 | 3,080 | 3,170 | 3,060 | 3,115 | +45 | +1.5% | 66,500 |
| 2022/03/14 | 3,030 | 3,100 | 3,015 | 3,070 | +35 | +1.2% | 76,800 |
| 2022/03/11 | 3,095 | 3,120 | 3,005 | 3,035 | -115 | -3.7% | 92,600 |
| 2022/03/10 | 3,185 | 3,190 | 3,085 | 3,150 | +115 | +3.8% | 101,100 |
| 2022/03/09 | 3,105 | 3,105 | 2,998 | 3,035 | -5 | -0.2% | 67,300 |
| 2022/03/08 | 3,070 | 3,140 | 3,010 | 3,040 | -50 | -1.6% | 105,000 |
| 2022/03/07 | 3,130 | 3,150 | 3,025 | 3,090 | -180 | -5.5% | 115,300 |
| 2022/03/04 | 3,270 | 3,280 | 3,165 | 3,270 | -30 | -0.9% | 109,100 |
| 2022/03/03 | 3,460 | 3,460 | 3,290 | 3,300 | -150 | -4.3% | 111,100 |
| 2022/03/02 | 3,445 | 3,480 | 3,360 | 3,450 | -120 | -3.4% | 161,300 |
| 2022/03/01 | 3,560 | 3,585 | 3,520 | 3,570 | +35 | +1% | 123,800 |
| 2022/02/28 | 3,410 | 3,545 | 3,330 | 3,535 | +125 | +3.7% | 161,500 |
| 2022/02/25 | 3,370 | 3,445 | 3,330 | 3,410 | +170 | +5.2% | 132,000 |
| 2022/02/24 | 3,160 | 3,305 | 3,155 | 3,240 | +15 | +0.5% | 136,500 |
| 2022/02/22 | 3,235 | 3,280 | 3,205 | 3,225 | -100 | -3% | 100,600 |
| 2022/02/21 | 3,240 | 3,365 | 3,220 | 3,325 | +5 | +0.2% | 96,800 |
| 2022/02/18 | 3,320 | 3,380 | 3,245 | 3,320 | -115 | -3.3% | 266,500 |
| 2022/02/17 | 3,585 | 3,585 | 3,430 | 3,435 | -120 | -3.4% | 93,900 |
| 2022/02/16 | 3,560 | 3,575 | 3,490 | 3,555 | +65 | +1.9% | 108,800 |
| 2022/02/15 | 3,480 | 3,545 | 3,450 | 3,490 | -30 | -0.9% | 96,200 |
| 2022/02/14 | 3,570 | 3,595 | 3,475 | 3,520 | -265 | -7% | 148,500 |
| 2022/02/10 | 3,690 | 3,795 | 3,630 | 3,785 | +215 | +6% | 155,000 |
| 2022/02/09 | 3,565 | 3,610 | 3,470 | 3,570 | +50 | +1.4% | 121,200 |
| 2022/02/08 | 3,515 | 3,580 | 3,460 | 3,520 | +35 | +1% | 97,300 |
| 2022/02/07 | 3,595 | 3,595 | 3,465 | 3,485 | -110 | -3.1% | 122,300 |
| 2022/02/04 | 3,520 | 3,620 | 3,460 | 3,595 | +35 | +1% | 141,000 |
| 2022/02/03 | 3,715 | 3,735 | 3,540 | 3,560 | -255 | -6.7% | 206,000 |
| 2022/02/02 | 3,755 | 3,895 | 3,730 | 3,815 | -10 | -0.3% | 297,600 |
| 2022/02/01 | 4,115 | 4,140 | 3,820 | 3,825 | +340 | +9.8% | 467,500 |
| 2022/01/31 | 3,445 | 3,630 | 3,410 | 3,485 | +205 | +6.3% | 265,400 |
| 2022/01/28 | 3,295 | 3,325 | 3,220 | 3,280 | +25 | +0.8% | 125,600 |
| 2022/01/27 | 3,485 | 3,560 | 3,240 | 3,255 | -300 | -8.4% | 120,500 |
| 2022/01/26 | 3,495 | 3,600 | 3,475 | 3,555 | +50 | +1.4% | 61,200 |
| 2022/01/25 | 3,630 | 3,685 | 3,470 | 3,505 | -175 | -4.8% | 103,800 |
| 2022/01/24 | 3,600 | 3,715 | 3,580 | 3,680 | +20 | +0.5% | 108,500 |
| 2022/01/21 | 3,585 | 3,680 | 3,555 | 3,660 | -40 | -1.1% | 153,400 |
| 2022/01/20 | 3,675 | 3,730 | 3,620 | 3,700 | +80 | +2.2% | 100,900 |
| 2022/01/19 | 3,685 | 3,725 | 3,610 | 3,620 | -180 | -4.7% | 106,200 |
| 2022/01/18 | 3,775 | 3,880 | 3,745 | 3,800 | -15 | -0.4% | 76,700 |
| 2022/01/17 | 3,850 | 3,875 | 3,785 | 3,815 | +35 | +0.9% | 93,500 |
751～
800
件表示中 / 4584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 | 76,900円 | -21.4% | -39.3% | 6.37% | 7.93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 |
| ジーニー | 149,300円 | +49.8% | +87.9% | 0.00% | 12.12倍 | 2.61倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| 令和ＡＨ | 70,000円 | +12.4% | +73.3% | 3.43% | 27.28倍 | 11.42倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| Ｄ Ｉ | 273,800円 | +30.2% | - | 15.45% | 30.10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 |
| 学 情 | 167,300円 | +14.6% | +4.8% | 4.00% | 9.75倍 | 1.55倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
市場注目の銘柄
チャート関連のコラム
