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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,635 | 3,635 | 3,450 | 3,525 | -140 | -3.8% | 294,600 |
| 2020/10/22 | 3,835 | 3,835 | 3,645 | 3,665 | -160 | -4.2% | 211,400 |
| 2020/10/21 | 3,900 | 3,920 | 3,805 | 3,825 | -50 | -1.3% | 184,500 |
| 2020/10/20 | 3,800 | 3,900 | 3,780 | 3,875 | +120 | +3.2% | 280,500 |
| 2020/10/19 | 3,665 | 3,780 | 3,635 | 3,755 | +75 | +2% | 165,800 |
| 2020/10/16 | 3,665 | 3,725 | 3,600 | 3,680 | -50 | -1.3% | 249,000 |
| 2020/10/15 | 3,845 | 3,850 | 3,710 | 3,730 | -70 | -1.8% | 173,800 |
| 2020/10/14 | 3,750 | 3,870 | 3,700 | 3,800 | +70 | +1.9% | 275,500 |
| 2020/10/13 | 3,780 | 3,835 | 3,715 | 3,730 | -55 | -1.5% | 169,900 |
| 2020/10/12 | 3,645 | 3,790 | 3,620 | 3,785 | +185 | +5.1% | 413,400 |
| 2020/10/09 | 3,520 | 3,610 | 3,495 | 3,600 | +65 | +1.8% | 204,700 |
| 2020/10/08 | 3,515 | 3,555 | 3,445 | 3,535 | +70 | +2% | 197,400 |
| 2020/10/07 | 3,430 | 3,480 | 3,365 | 3,465 | -25 | -0.7% | 215,900 |
| 2020/10/06 | 3,580 | 3,590 | 3,480 | 3,490 | -60 | -1.7% | 132,100 |
| 2020/10/05 | 3,500 | 3,590 | 3,490 | 3,550 | ±0 | ±0% | 118,900 |
| 2020/10/02 | 3,605 | 3,635 | 3,515 | 3,550 | - | - | 300,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,645 | 3,675 | 3,510 | 3,515 | -85 | -2.4% | 217,500 |
| 2020/09/29 | 3,455 | 3,625 | 3,455 | 3,600 | +160 | +4.7% | 326,100 |
| 2020/09/28 | 3,440 | 3,490 | 3,375 | 3,440 | +45 | +1.3% | 173,800 |
| 2020/09/25 | 3,365 | 3,435 | 3,350 | 3,395 | +15 | +0.4% | 167,500 |
| 2020/09/24 | 3,485 | 3,495 | 3,345 | 3,380 | -175 | -4.9% | 241,000 |
| 2020/09/23 | 3,455 | 3,565 | 3,445 | 3,555 | +75 | +2.2% | 222,300 |
| 2020/09/18 | 3,490 | 3,535 | 3,430 | 3,480 | -20 | -0.6% | 198,200 |
| 2020/09/17 | 3,550 | 3,575 | 3,425 | 3,500 | -40 | -1.1% | 244,900 |
| 2020/09/16 | 3,390 | 3,540 | 3,390 | 3,540 | +140 | +4.1% | 372,800 |
| 2020/09/15 | 3,275 | 3,400 | 3,255 | 3,400 | +150 | +4.6% | 264,200 |
| 2020/09/14 | 3,280 | 3,280 | 3,155 | 3,250 | -5 | -0.2% | 223,600 |
| 2020/09/11 | 3,220 | 3,260 | 3,160 | 3,255 | +20 | +0.6% | 221,700 |
| 2020/09/10 | 3,245 | 3,335 | 3,215 | 3,235 | -5 | -0.2% | 200,700 |
| 2020/09/09 | 3,135 | 3,250 | 3,110 | 3,240 | +35 | +1.1% | 221,500 |
| 2020/09/08 | 3,270 | 3,290 | 3,130 | 3,205 | -65 | -2% | 452,800 |
| 2020/09/07 | 3,450 | 3,450 | 3,255 | 3,270 | -235 | -6.7% | 480,500 |
| 2020/09/04 | 3,480 | 3,600 | 3,400 | 3,505 | -125 | -3.4% | 321,800 |
| 2020/09/03 | 3,575 | 3,645 | 3,515 | 3,630 | +25 | +0.7% | 221,600 |
| 2020/09/02 | 3,650 | 3,725 | 3,550 | 3,605 | +55 | +1.5% | 396,400 |
| 2020/09/01 | 3,475 | 3,555 | 3,435 | 3,550 | +15 | +0.4% | 313,100 |
| 2020/08/31 | 3,570 | 3,585 | 3,505 | 3,535 | +50 | +1.4% | 260,500 |
| 2020/08/28 | 3,725 | 3,725 | 3,360 | 3,485 | -310 | -8.2% | 675,600 |
| 2020/08/27 | 3,695 | 3,865 | 3,690 | 3,795 | +125 | +3.4% | 529,200 |
| 2020/08/26 | 3,645 | 3,710 | 3,590 | 3,670 | +70 | +1.9% | 514,200 |
| 2020/08/25 | 3,550 | 3,650 | 3,515 | 3,600 | +100 | +2.9% | 487,300 |
| 2020/08/24 | 3,415 | 3,530 | 3,375 | 3,500 | +65 | +1.9% | 267,400 |
| 2020/08/21 | 3,430 | 3,465 | 3,350 | 3,435 | +40 | +1.2% | 215,900 |
| 2020/08/20 | 3,480 | 3,480 | 3,360 | 3,395 | -100 | -2.9% | 247,900 |
| 2020/08/19 | 3,460 | 3,495 | 3,425 | 3,495 | +95 | +2.8% | 228,000 |
| 2020/08/18 | 3,350 | 3,410 | 3,315 | 3,400 | +100 | +3% | 235,500 |
| 2020/08/17 | 3,340 | 3,350 | 3,230 | 3,300 | -60 | -1.8% | 301,200 |
| 2020/08/14 | 3,395 | 3,415 | 3,305 | 3,360 | +5 | +0.1% | 269,700 |
| 2020/08/13 | 3,320 | 3,370 | 3,250 | 3,355 | +50 | +1.5% | 243,000 |
1151～
1200
件表示中 / 4635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 | 76,800円 | -24.7% | -63.6% | 6.38% | 7.93倍 | 1.30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 |
| ライズ | 110,600円 | +24.2% | +18.8% | 1.27% | 16.35倍 | 4.28倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| ユニバ園芸 | 519,000円 | +22.3% | +9.4% | 0.48% | 13.42倍 | 1.91倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| アドベンチャ | 327,000円 | +4.5% | +38.9% | 0.61% | 18.70倍 | 2.09倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| 日本スキー | 53,200円 | +23.4% | +33.5% | 0.66% | 16.70倍 | 3.34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 |
市場注目の銘柄
チャート関連のコラム
