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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,143 | 1,153 | 1,125 | 1,136 | +11 | +1% | 323,800 |
| 2024/02/28 | 1,115 | 1,133 | 1,111 | 1,125 | +8 | +0.7% | 240,700 |
| 2024/02/27 | 1,133 | 1,139 | 1,117 | 1,117 | -20 | -1.8% | 308,500 |
| 2024/02/26 | 1,140 | 1,148 | 1,126 | 1,137 | ±0 | ±0% | 311,200 |
| 2024/02/22 | 1,162 | 1,169 | 1,136 | 1,137 | -24 | -2.1% | 312,800 |
| 2024/02/21 | 1,160 | 1,174 | 1,145 | 1,161 | ±0 | ±0% | 380,400 |
| 2024/02/20 | 1,175 | 1,178 | 1,155 | 1,161 | -8 | -0.7% | 309,400 |
| 2024/02/19 | 1,182 | 1,184 | 1,167 | 1,169 | -14 | -1.2% | 223,000 |
| 2024/02/16 | 1,190 | 1,206 | 1,177 | 1,183 | +5 | +0.4% | 350,200 |
| 2024/02/15 | 1,206 | 1,213 | 1,174 | 1,178 | -17 | -1.4% | 318,300 |
| 2024/02/14 | 1,215 | 1,224 | 1,193 | 1,195 | -28 | -2.3% | 235,200 |
| 2024/02/13 | 1,231 | 1,252 | 1,215 | 1,223 | -5 | -0.4% | 278,900 |
| 2024/02/09 | 1,229 | 1,234 | 1,221 | 1,228 | -1 | -0.1% | 152,400 |
| 2024/02/08 | 1,229 | 1,236 | 1,218 | 1,229 | +1 | +0.1% | 244,100 |
| 2024/02/07 | 1,261 | 1,273 | 1,226 | 1,228 | -32 | -2.5% | 359,100 |
| 2024/02/06 | 1,294 | 1,309 | 1,260 | 1,260 | -34 | -2.6% | 289,900 |
| 2024/02/05 | 1,337 | 1,338 | 1,294 | 1,294 | -20 | -1.5% | 568,400 |
| 2024/02/02 | 1,290 | 1,315 | 1,278 | 1,314 | +34 | +2.7% | 595,300 |
| 2024/02/01 | 1,258 | 1,280 | 1,217 | 1,280 | +13 | +1% | 990,000 |
| 2024/01/31 | 1,276 | 1,278 | 1,191 | 1,267 | -291 | -18.7% | 2,416,200 |
| 2024/01/30 | 1,535 | 1,569 | 1,533 | 1,558 | +18 | +1.2% | 164,400 |
| 2024/01/29 | 1,578 | 1,578 | 1,533 | 1,540 | -22 | -1.4% | 130,100 |
| 2024/01/26 | 1,580 | 1,593 | 1,557 | 1,562 | -24 | -1.5% | 165,600 |
| 2024/01/25 | 1,586 | 1,606 | 1,568 | 1,586 | -19 | -1.2% | 179,400 |
| 2024/01/24 | 1,681 | 1,695 | 1,605 | 1,605 | +40 | +2.6% | 435,700 |
| 2024/01/23 | 1,550 | 1,579 | 1,544 | 1,565 | +32 | +2.1% | 211,600 |
| 2024/01/22 | 1,522 | 1,537 | 1,510 | 1,533 | +19 | +1.3% | 131,900 |
| 2024/01/19 | 1,521 | 1,546 | 1,509 | 1,514 | +1 | +0.1% | 161,600 |
| 2024/01/18 | 1,500 | 1,528 | 1,491 | 1,513 | +28 | +1.9% | 181,400 |
| 2024/01/17 | 1,490 | 1,524 | 1,484 | 1,485 | -11 | -0.7% | 180,400 |
| 2024/01/16 | 1,540 | 1,540 | 1,493 | 1,496 | -39 | -2.5% | 165,900 |
| 2024/01/15 | 1,470 | 1,540 | 1,470 | 1,535 | +79 | +5.4% | 284,500 |
| 2024/01/12 | 1,452 | 1,460 | 1,426 | 1,456 | +40 | +2.8% | 244,700 |
| 2024/01/11 | 1,430 | 1,431 | 1,403 | 1,416 | +3 | +0.2% | 109,500 |
| 2024/01/10 | 1,431 | 1,441 | 1,410 | 1,413 | -18 | -1.3% | 111,300 |
| 2024/01/09 | 1,422 | 1,465 | 1,421 | 1,431 | +9 | +0.6% | 123,700 |
| 2024/01/05 | 1,459 | 1,462 | 1,422 | 1,422 | -23 | -1.6% | 131,400 |
| 2024/01/04 | 1,441 | 1,459 | 1,433 | 1,445 | -22 | -1.5% | 164,400 |
| 2023/12/29 | 1,433 | 1,486 | 1,431 | 1,467 | +37 | +2.6% | 230,900 |
| 2023/12/28 | 1,413 | 1,430 | 1,405 | 1,430 | -10 | -0.7% | 136,300 |
| 2023/12/27 | 1,416 | 1,445 | 1,410 | 1,440 | +36 | +2.6% | 167,000 |
| 2023/12/26 | 1,428 | 1,430 | 1,401 | 1,404 | -29 | -2% | 110,300 |
| 2023/12/25 | 1,452 | 1,452 | 1,421 | 1,433 | -12 | -0.8% | 108,500 |
| 2023/12/22 | 1,438 | 1,460 | 1,433 | 1,445 | +24 | +1.7% | 131,500 |
| 2023/12/21 | 1,409 | 1,430 | 1,409 | 1,421 | -15 | -1% | 89,900 |
| 2023/12/20 | 1,450 | 1,457 | 1,433 | 1,436 | -5 | -0.3% | 129,400 |
| 2023/12/19 | 1,416 | 1,442 | 1,416 | 1,441 | +30 | +2.1% | 112,600 |
| 2023/12/18 | 1,418 | 1,421 | 1,398 | 1,411 | -21 | -1.5% | 145,600 |
| 2023/12/15 | 1,430 | 1,452 | 1,428 | 1,432 | +13 | +0.9% | 195,400 |
| 2023/12/14 | 1,432 | 1,467 | 1,408 | 1,419 | +8 | +0.6% | 185,800 |
51～
100
件表示中 / 4354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 | 108,700円 | -3.7% | -23.3% | 3.86% | 8.72倍 | 1.05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 |
| ＩＴＭ | 185,200円 | +7.9% | +3.1% | 5.40% | 23.00倍 | 3.66倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| 山田コンサル | 195,400円 | -4.9% | +0.2% | 3.89% | 12.98倍 | 2.24倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| スバル興 | 278,700円 | -0.3% | -10.4% | 2.87% | 12.24倍 | 1.07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 |
| バリューＨＲ | 135,000円 | +15.0% | +2.8% | 1.85% | 36.68倍 | 5.83倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
