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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,355 | 3,395 | 3,315 | 3,330 | ±0 | ±0% | 132,000 |
| 2021/01/06 | 3,330 | 3,380 | 3,320 | 3,330 | -20 | -0.6% | 191,300 |
| 2021/01/05 | 3,290 | 3,355 | 3,240 | 3,350 | +60 | +1.8% | 226,400 |
| 2021/01/04 | 3,220 | 3,290 | 3,115 | 3,290 | +100 | +3.1% | 175,900 |
| 2020/12/30 | 3,155 | 3,230 | 3,130 | 3,190 | -15 | -0.5% | 95,600 |
| 2020/12/29 | 3,125 | 3,225 | 3,120 | 3,205 | +45 | +1.4% | 106,900 |
| 2020/12/28 | 3,200 | 3,235 | 3,140 | 3,160 | -55 | -1.7% | 162,500 |
| 2020/12/25 | 3,300 | 3,300 | 3,190 | 3,215 | -70 | -2.1% | 92,700 |
| 2020/12/24 | 3,210 | 3,305 | 3,205 | 3,285 | +85 | +2.7% | 171,000 |
| 2020/12/23 | 3,125 | 3,215 | 3,115 | 3,200 | +115 | +3.7% | 231,700 |
| 2020/12/22 | 3,190 | 3,235 | 3,070 | 3,085 | -155 | -4.8% | 340,400 |
| 2020/12/21 | 3,300 | 3,315 | 3,225 | 3,240 | -80 | -2.4% | 207,200 |
| 2020/12/18 | 3,425 | 3,510 | 3,320 | 3,320 | -105 | -3.1% | 286,200 |
| 2020/12/17 | 3,400 | 3,510 | 3,385 | 3,425 | +45 | +1.3% | 291,300 |
| 2020/12/16 | 3,670 | 3,670 | 3,315 | 3,380 | -220 | -6.1% | 564,300 |
| 2020/12/15 | 3,640 | 3,725 | 3,590 | 3,600 | -5 | -0.1% | 213,900 |
| 2020/12/14 | 3,485 | 3,620 | 3,475 | 3,605 | +140 | +4% | 211,000 |
| 2020/12/11 | 3,440 | 3,475 | 3,420 | 3,465 | +40 | +1.2% | 61,500 |
| 2020/12/10 | 3,420 | 3,470 | 3,355 | 3,425 | -25 | -0.7% | 104,200 |
| 2020/12/09 | 3,540 | 3,570 | 3,415 | 3,450 | -85 | -2.4% | 140,500 |
| 2020/12/08 | 3,415 | 3,535 | 3,385 | 3,535 | +145 | +4.3% | 120,000 |
| 2020/12/07 | 3,460 | 3,465 | 3,385 | 3,390 | -65 | -1.9% | 96,600 |
| 2020/12/04 | 3,510 | 3,510 | 3,380 | 3,455 | -40 | -1.1% | 146,500 |
| 2020/12/03 | 3,570 | 3,570 | 3,435 | 3,495 | -85 | -2.4% | 159,100 |
| 2020/12/02 | 3,575 | 3,640 | 3,515 | 3,580 | -45 | -1.2% | 192,100 |
| 2020/12/01 | 3,480 | 3,655 | 3,450 | 3,625 | +145 | +4.2% | 328,400 |
| 2020/11/30 | 3,570 | 3,605 | 3,460 | 3,480 | -35 | -1% | 329,200 |
| 2020/11/27 | 3,380 | 3,525 | 3,355 | 3,515 | +145 | +4.3% | 333,400 |
| 2020/11/26 | 3,255 | 3,375 | 3,230 | 3,370 | +160 | +5% | 251,100 |
| 2020/11/25 | 3,330 | 3,335 | 3,210 | 3,210 | -105 | -3.2% | 216,300 |
| 2020/11/24 | 3,275 | 3,330 | 3,260 | 3,315 | +85 | +2.6% | 226,000 |
| 2020/11/20 | 3,235 | 3,290 | 3,165 | 3,230 | +15 | +0.5% | 175,700 |
| 2020/11/19 | 3,045 | 3,215 | 3,030 | 3,215 | +190 | +6.3% | 311,200 |
| 2020/11/18 | 3,060 | 3,070 | 2,962 | 3,025 | -80 | -2.6% | 533,600 |
| 2020/11/17 | 3,225 | 3,225 | 3,075 | 3,105 | -85 | -2.7% | 322,500 |
| 2020/11/16 | 3,240 | 3,265 | 3,185 | 3,190 | +20 | +0.6% | 185,900 |
| 2020/11/13 | 3,175 | 3,195 | 3,115 | 3,170 | -70 | -2.2% | 261,100 |
| 2020/11/12 | 3,285 | 3,295 | 3,185 | 3,240 | +25 | +0.8% | 164,400 |
| 2020/11/11 | 3,140 | 3,240 | 3,050 | 3,215 | -40 | -1.2% | 416,100 |
| 2020/11/10 | 3,485 | 3,490 | 3,240 | 3,255 | -290 | -8.2% | 341,400 |
| 2020/11/09 | 3,480 | 3,595 | 3,455 | 3,545 | +130 | +3.8% | 207,900 |
| 2020/11/06 | 3,410 | 3,500 | 3,335 | 3,415 | +110 | +3.3% | 293,000 |
| 2020/11/05 | 3,330 | 3,400 | 3,280 | 3,305 | +35 | +1.1% | 279,100 |
| 2020/11/04 | 3,200 | 3,280 | 3,135 | 3,270 | +175 | +5.7% | 243,000 |
| 2020/11/02 | 3,240 | 3,295 | 3,050 | 3,095 | -205 | -6.2% | 481,200 |
| 2020/10/30 | 3,330 | 3,335 | 3,250 | 3,300 | -30 | -0.9% | 336,200 |
| 2020/10/29 | 3,290 | 3,370 | 3,110 | 3,330 | -275 | -7.6% | 888,000 |
| 2020/10/28 | 3,515 | 3,615 | 3,475 | 3,605 | +150 | +4.3% | 388,700 |
| 2020/10/27 | 3,205 | 3,465 | 3,200 | 3,455 | +170 | +5.2% | 342,800 |
| 2020/10/26 | 3,525 | 3,580 | 3,280 | 3,285 | -240 | -6.8% | 346,500 |
951～
1000
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
