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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,600 | 4,730 | 4,600 | 4,685 | +195 | +4.3% | 142,700 |
| 2021/10/29 | 4,400 | 4,500 | 4,305 | 4,490 | +90 | +2% | 146,900 |
| 2021/10/28 | 4,400 | 4,415 | 4,195 | 4,400 | -125 | -2.8% | 310,300 |
| 2021/10/27 | 4,515 | 4,570 | 4,500 | 4,525 | -60 | -1.3% | 83,200 |
| 2021/10/26 | 4,590 | 4,685 | 4,565 | 4,585 | +60 | +1.3% | 93,300 |
| 2021/10/25 | 4,555 | 4,595 | 4,490 | 4,525 | -85 | -1.8% | 102,100 |
| 2021/10/22 | 4,600 | 4,700 | 4,590 | 4,610 | +15 | +0.3% | 83,500 |
| 2021/10/21 | 4,570 | 4,655 | 4,530 | 4,595 | -30 | -0.6% | 86,700 |
| 2021/10/20 | 4,715 | 4,785 | 4,615 | 4,625 | -225 | -4.6% | 168,900 |
| 2021/10/19 | 4,880 | 4,995 | 4,850 | 4,850 | -30 | -0.6% | 76,300 |
| 2021/10/18 | 4,925 | 4,925 | 4,835 | 4,880 | -40 | -0.8% | 60,600 |
| 2021/10/15 | 4,850 | 4,970 | 4,845 | 4,920 | +135 | +2.8% | 68,800 |
| 2021/10/14 | 4,710 | 4,800 | 4,700 | 4,785 | +95 | +2% | 54,800 |
| 2021/10/13 | 4,625 | 4,715 | 4,625 | 4,690 | +90 | +2% | 74,700 |
| 2021/10/12 | 4,630 | 4,630 | 4,510 | 4,600 | +5 | +0.1% | 77,200 |
| 2021/10/11 | 4,545 | 4,650 | 4,500 | 4,595 | -5 | -0.1% | 55,900 |
| 2021/10/08 | 4,570 | 4,635 | 4,560 | 4,600 | +100 | +2.2% | 62,500 |
| 2021/10/07 | 4,545 | 4,635 | 4,485 | 4,500 | -15 | -0.3% | 104,500 |
| 2021/10/06 | 4,620 | 4,670 | 4,490 | 4,515 | -30 | -0.7% | 144,100 |
| 2021/10/05 | 4,475 | 4,640 | 4,410 | 4,545 | -45 | -1% | 179,600 |
| 2021/10/04 | 4,740 | 4,760 | 4,565 | 4,590 | -85 | -1.8% | 111,000 |
| 2021/10/01 | 4,705 | 4,720 | 4,625 | 4,675 | -100 | -2.1% | 124,300 |
| 2021/09/30 | 4,820 | 4,830 | 4,685 | 4,775 | -115 | -2.4% | 182,300 |
| 2021/09/29 | 4,860 | 4,920 | 4,750 | 4,890 | -85 | -1.7% | 184,500 |
| 2021/09/28 | 4,905 | 4,990 | 4,880 | 4,975 | -25 | -0.5% | 139,000 |
| 2021/09/27 | 5,050 | 5,070 | 5,000 | 5,000 | +5 | +0.1% | 105,500 |
| 2021/09/24 | 5,000 | 5,040 | 4,960 | 4,995 | +100 | +2% | 155,800 |
| 2021/09/22 | 4,910 | 4,925 | 4,825 | 4,895 | +45 | +0.9% | 198,800 |
| 2021/09/21 | 4,840 | 4,900 | 4,810 | 4,850 | -95 | -1.9% | 152,300 |
| 2021/09/17 | 4,890 | 4,990 | 4,855 | 4,945 | +90 | +1.9% | 220,200 |
| 2021/09/16 | 4,800 | 4,870 | 4,760 | 4,855 | ±0 | ±0% | 188,600 |
| 2021/09/15 | 4,750 | 4,875 | 4,750 | 4,855 | +30 | +0.6% | 206,800 |
| 2021/09/14 | 4,805 | 4,845 | 4,715 | 4,825 | +30 | +0.6% | 120,900 |
| 2021/09/13 | 4,780 | 4,905 | 4,765 | 4,795 | -55 | -1.1% | 208,600 |
| 2021/09/10 | 4,795 | 4,875 | 4,780 | 4,850 | +80 | +1.7% | 145,900 |
| 2021/09/09 | 4,780 | 4,830 | 4,700 | 4,770 | -65 | -1.3% | 191,200 |
| 2021/09/08 | 4,655 | 4,880 | 4,645 | 4,835 | +185 | +4% | 266,500 |
| 2021/09/07 | 4,795 | 4,795 | 4,595 | 4,650 | -65 | -1.4% | 225,000 |
| 2021/09/06 | 4,600 | 4,760 | 4,555 | 4,715 | +225 | +5% | 231,500 |
| 2021/09/03 | 4,465 | 4,565 | 4,465 | 4,490 | -10 | -0.2% | 180,300 |
| 2021/09/02 | 4,560 | 4,605 | 4,430 | 4,500 | +70 | +1.6% | 227,000 |
| 2021/09/01 | 4,525 | 4,560 | 4,395 | 4,430 | -85 | -1.9% | 166,900 |
| 2021/08/31 | 4,400 | 4,550 | 4,390 | 4,515 | +70 | +1.6% | 275,200 |
| 2021/08/30 | 4,355 | 4,465 | 4,310 | 4,445 | +190 | +4.5% | 156,900 |
| 2021/08/27 | 4,290 | 4,290 | 4,195 | 4,255 | ±0 | ±0% | 96,000 |
| 2021/08/26 | 4,215 | 4,295 | 4,200 | 4,255 | +50 | +1.2% | 136,600 |
| 2021/08/25 | 4,290 | 4,310 | 4,170 | 4,205 | -25 | -0.6% | 137,100 |
| 2021/08/24 | 4,265 | 4,275 | 4,195 | 4,230 | +35 | +0.8% | 155,100 |
| 2021/08/23 | 4,080 | 4,210 | 4,040 | 4,195 | +170 | +4.2% | 197,600 |
| 2021/08/20 | 4,010 | 4,070 | 3,995 | 4,025 | -35 | -0.9% | 127,300 |
751～
800
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
