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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 2021/08/19 | 3,985 | 4,080 | 3,985 | 4,060 | +60 | +1.5% | 141,400 |
| 2021/08/18 | 3,945 | 4,015 | 3,925 | 4,000 | +10 | +0.3% | 148,700 |
| 2021/08/17 | 4,010 | 4,020 | 3,965 | 3,990 | -35 | -0.9% | 131,800 |
| 2021/08/16 | 4,040 | 4,045 | 3,995 | 4,025 | +5 | +0.1% | 108,700 |
| 2021/08/13 | 4,015 | 4,045 | 3,995 | 4,020 | +20 | +0.5% | 92,200 |
| 2021/08/12 | 3,980 | 4,015 | 3,970 | 4,000 | +10 | +0.3% | 121,600 |
| 2021/08/11 | 3,935 | 4,010 | 3,915 | 3,990 | -10 | -0.3% | 195,900 |
| 2021/08/10 | 3,900 | 4,015 | 3,870 | 4,000 | +90 | +2.3% | 261,000 |
| 2021/08/06 | 3,870 | 3,960 | 3,860 | 3,910 | +90 | +2.4% | 265,200 |
| 2021/08/05 | 3,835 | 3,875 | 3,795 | 3,820 | +20 | +0.5% | 164,200 |
| 2021/08/04 | 3,760 | 3,840 | 3,755 | 3,800 | -5 | -0.1% | 157,600 |
| 2021/08/03 | 3,655 | 3,835 | 3,640 | 3,805 | +135 | +3.7% | 237,000 |
| 2021/08/02 | 3,800 | 3,815 | 3,640 | 3,670 | -120 | -3.2% | 267,700 |
| 2021/07/30 | 3,695 | 3,815 | 3,680 | 3,790 | +60 | +1.6% | 477,900 |
| 2021/07/29 | 3,460 | 3,760 | 3,320 | 3,730 | +200 | +5.7% | 857,400 |
| 2021/07/28 | 3,430 | 3,545 | 3,430 | 3,530 | +65 | +1.9% | 364,800 |
| 2021/07/27 | 3,445 | 3,485 | 3,425 | 3,465 | +15 | +0.4% | 121,100 |
| 2021/07/26 | 3,495 | 3,495 | 3,405 | 3,450 | ±0 | ±0% | 165,400 |
951～
1000
件表示中 / 4667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 | 81,200円 | -24.7% | -63.6% | 6.03% | 8.38倍 | 1.25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 |
| 日本スキー | 59,000円 | +23.4% | +33.5% | 0.59% | 18.51倍 | 3.70倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ヒビノ | 274,100円 | +11.8% | +7.0% | 2.92% | 11.11倍 | 2.38倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| ＵＮＩＴＥＤ | 69,100円 | -16.9% | - | 3.33% | - | 1.23倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| デジタルＨＤ | 158,000円 | -13.3% | +96.1% | 2.91% | 12.54倍 | 0.97倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
