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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,510 | 3,610 | 3,490 | 3,500 | +15 | +0.4% | 213,000 |
| 2021/03/22 | 3,500 | 3,520 | 3,420 | 3,485 | -75 | -2.1% | 200,100 |
| 2021/03/19 | 3,590 | 3,640 | 3,530 | 3,560 | -100 | -2.7% | 282,400 |
| 2021/03/18 | 3,550 | 3,660 | 3,495 | 3,660 | +125 | +3.5% | 274,800 |
| 2021/03/17 | 3,460 | 3,555 | 3,460 | 3,535 | -5 | -0.1% | 135,700 |
| 2021/03/16 | 3,445 | 3,555 | 3,430 | 3,540 | +125 | +3.7% | 200,900 |
| 2021/03/15 | 3,515 | 3,525 | 3,390 | 3,415 | -120 | -3.4% | 273,000 |
| 2021/03/12 | 3,500 | 3,540 | 3,440 | 3,535 | +70 | +2% | 389,300 |
| 2021/03/11 | 3,240 | 3,465 | 3,220 | 3,465 | +205 | +6.3% | 410,500 |
| 2021/03/10 | 3,230 | 3,315 | 3,190 | 3,260 | +125 | +4% | 444,300 |
| 2021/03/09 | 2,990 | 3,160 | 2,933 | 3,135 | +216 | +7.4% | 439,300 |
| 2021/03/08 | 2,900 | 2,978 | 2,883 | 2,919 | +54 | +1.9% | 399,300 |
| 2021/03/05 | 2,849 | 2,875 | 2,780 | 2,865 | -62 | -2.1% | 371,300 |
| 2021/03/04 | 3,000 | 3,015 | 2,869 | 2,927 | -143 | -4.7% | 289,600 |
| 2021/03/03 | 3,085 | 3,090 | 3,035 | 3,070 | -50 | -1.6% | 146,200 |
| 2021/03/02 | 3,140 | 3,190 | 3,050 | 3,120 | +45 | +1.5% | 248,700 |
| 2021/03/01 | 3,000 | 3,085 | 2,954 | 3,075 | +174 | +6% | 216,700 |
| 2021/02/26 | 2,963 | 2,974 | 2,901 | 2,901 | -104 | -3.5% | 294,800 |
| 2021/02/25 | 3,040 | 3,070 | 2,990 | 3,005 | -5 | -0.2% | 141,900 |
| 2021/02/24 | 3,050 | 3,065 | 3,005 | 3,010 | -70 | -2.3% | 194,400 |
| 2021/02/22 | 3,070 | 3,140 | 3,070 | 3,080 | +30 | +1% | 193,000 |
| 2021/02/19 | 3,085 | 3,120 | 3,020 | 3,050 | -105 | -3.3% | 279,000 |
| 2021/02/18 | 3,285 | 3,300 | 3,155 | 3,155 | -165 | -5% | 157,100 |
| 2021/02/17 | 3,390 | 3,400 | 3,315 | 3,320 | -80 | -2.4% | 172,200 |
| 2021/02/16 | 3,360 | 3,430 | 3,315 | 3,400 | +60 | +1.8% | 193,000 |
| 2021/02/15 | 3,240 | 3,350 | 3,225 | 3,340 | +90 | +2.8% | 259,300 |
| 2021/02/12 | 3,225 | 3,320 | 3,170 | 3,250 | +125 | +4% | 356,700 |
| 2021/02/10 | 3,165 | 3,185 | 3,115 | 3,125 | -30 | -1% | 133,400 |
| 2021/02/09 | 3,105 | 3,170 | 3,100 | 3,155 | +65 | +2.1% | 192,100 |
| 2021/02/08 | 3,115 | 3,115 | 3,050 | 3,090 | +10 | +0.3% | 140,000 |
| 2021/02/05 | 3,130 | 3,140 | 3,045 | 3,080 | -45 | -1.4% | 169,000 |
| 2021/02/04 | 3,195 | 3,285 | 3,115 | 3,125 | -95 | -3% | 172,000 |
| 2021/02/03 | 3,135 | 3,240 | 3,100 | 3,220 | +110 | +3.5% | 284,600 |
| 2021/02/02 | 3,070 | 3,120 | 3,040 | 3,110 | +90 | +3% | 313,600 |
| 2021/02/01 | 2,928 | 3,025 | 2,907 | 3,020 | +94 | +3.2% | 307,600 |
| 2021/01/29 | 3,100 | 3,130 | 2,926 | 2,926 | -174 | -5.6% | 715,700 |
| 2021/01/28 | 3,190 | 3,415 | 3,080 | 3,100 | -160 | -4.9% | 697,100 |
| 2021/01/27 | 3,190 | 3,295 | 3,175 | 3,260 | +115 | +3.7% | 470,400 |
| 2021/01/26 | 3,190 | 3,240 | 3,135 | 3,145 | -85 | -2.6% | 259,400 |
| 2021/01/25 | 3,250 | 3,280 | 3,190 | 3,230 | -20 | -0.6% | 172,400 |
| 2021/01/22 | 3,200 | 3,295 | 3,180 | 3,250 | +50 | +1.6% | 273,500 |
| 2021/01/21 | 3,120 | 3,230 | 3,115 | 3,200 | +35 | +1.1% | 239,400 |
| 2021/01/20 | 3,115 | 3,180 | 3,050 | 3,165 | ±0 | ±0% | 299,000 |
| 2021/01/19 | 3,230 | 3,230 | 3,150 | 3,165 | -65 | -2% | 123,000 |
| 2021/01/18 | 3,170 | 3,240 | 3,155 | 3,230 | +20 | +0.6% | 106,800 |
| 2021/01/15 | 3,305 | 3,315 | 3,210 | 3,210 | -125 | -3.7% | 184,800 |
| 2021/01/14 | 3,360 | 3,375 | 3,280 | 3,335 | -75 | -2.2% | 329,200 |
| 2021/01/13 | 3,410 | 3,485 | 3,380 | 3,410 | +25 | +0.7% | 257,500 |
| 2021/01/12 | 3,390 | 3,405 | 3,320 | 3,385 | -15 | -0.4% | 173,300 |
| 2021/01/08 | 3,375 | 3,410 | 3,360 | 3,400 | +70 | +2.1% | 202,500 |
901～
950
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
