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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 1,624 | 1,672 | 1,616 | 1,664 | +32 | +2% | 164,900 |
| 2018/05/11 | 1,656 | 1,675 | 1,625 | 1,632 | -9 | -0.5% | 205,300 |
| 2018/05/10 | 1,720 | 1,722 | 1,640 | 1,641 | -79 | -4.6% | 268,600 |
| 2018/05/09 | 1,717 | 1,758 | 1,712 | 1,720 | -24 | -1.4% | 333,700 |
| 2018/05/08 | 1,710 | 1,768 | 1,674 | 1,744 | +51 | +3% | 612,900 |
| 2018/05/07 | 1,628 | 1,705 | 1,611 | 1,693 | +79 | +4.9% | 490,300 |
| 2018/05/02 | 1,585 | 1,619 | 1,551 | 1,614 | +7 | +0.4% | 482,600 |
| 2018/05/01 | 1,653 | 1,666 | 1,598 | 1,607 | -61 | -3.7% | 589,400 |
| 2018/04/27 | 1,691 | 1,742 | 1,653 | 1,668 | +17 | +1% | 2,308,200 |
| 2018/04/26 | 1,581 | 1,651 | 1,550 | 1,651 | +300 | +22.2% | 1,595,700 |
| 2018/04/25 | 1,355 | 1,379 | 1,346 | 1,351 | -10 | -0.7% | 176,900 |
| 2018/04/24 | 1,378 | 1,385 | 1,353 | 1,361 | -10 | -0.7% | 120,200 |
| 2018/04/23 | 1,380 | 1,399 | 1,341 | 1,371 | +19 | +1.4% | 358,900 |
| 2018/04/20 | 1,359 | 1,388 | 1,345 | 1,352 | -3 | -0.2% | 231,000 |
| 2018/04/19 | 1,367 | 1,389 | 1,337 | 1,355 | +4 | +0.3% | 201,700 |
| 2018/04/18 | 1,366 | 1,404 | 1,325 | 1,351 | -2 | -0.1% | 357,600 |
| 2018/04/17 | 1,403 | 1,424 | 1,332 | 1,353 | -57 | -4% | 358,000 |
| 2018/04/16 | 1,418 | 1,446 | 1,373 | 1,410 | -25 | -1.7% | 350,600 |
| 2018/04/13 | 1,494 | 1,509 | 1,426 | 1,435 | -56 | -3.8% | 222,000 |
| 2018/04/12 | 1,445 | 1,543 | 1,445 | 1,491 | +50 | +3.5% | 289,300 |
| 2018/04/11 | 1,485 | 1,490 | 1,422 | 1,441 | -51 | -3.4% | 270,300 |
| 2018/04/10 | 1,531 | 1,542 | 1,488 | 1,492 | -42 | -2.7% | 182,900 |
| 2018/04/09 | 1,531 | 1,557 | 1,478 | 1,534 | +7 | +0.5% | 193,300 |
| 2018/04/06 | 1,509 | 1,561 | 1,506 | 1,527 | +31 | +2.1% | 273,000 |
| 2018/04/05 | 1,533 | 1,538 | 1,474 | 1,496 | -35 | -2.3% | 241,600 |
| 2018/04/04 | 1,517 | 1,543 | 1,496 | 1,531 | +45 | +3% | 443,000 |
| 2018/04/03 | 1,448 | 1,503 | 1,427 | 1,486 | +29 | +2% | 332,000 |
| 2018/04/02 | 1,436 | 1,517 | 1,435 | 1,457 | +27 | +1.9% | 487,300 |
| 2018/03/30 | 1,404 | 1,448 | 1,398 | 1,430 | +42 | +3% | 214,700 |
| 2018/03/29 | 1,363 | 1,414 | 1,354 | 1,388 | +29 | +2.1% | 149,800 |
| 2018/03/28 | 1,342 | 1,386 | 1,341 | 1,359 | -9 | -0.7% | 117,200 |
| 2018/03/27 | 1,350 | 1,378 | 1,338 | 1,368 | +34 | +2.5% | 165,700 |
| 2018/03/26 | 1,283 | 1,342 | 1,274 | 1,334 | +25 | +1.9% | 233,600 |
| 2018/03/23 | 1,304 | 1,333 | 1,296 | 1,309 | -48 | -3.5% | 180,200 |
| 2018/03/22 | 1,353 | 1,378 | 1,339 | 1,357 | +5 | +0.4% | 106,500 |
| 2018/03/20 | 1,355 | 1,387 | 1,328 | 1,352 | -43 | -3.1% | 234,100 |
| 2018/03/19 | 1,378 | 1,410 | 1,346 | 1,395 | +5 | +0.4% | 158,900 |
| 2018/03/16 | 1,437 | 1,448 | 1,381 | 1,390 | -47 | -3.3% | 238,000 |
| 2018/03/15 | 1,410 | 1,464 | 1,394 | 1,437 | +19 | +1.3% | 377,100 |
| 2018/03/14 | 1,415 | 1,426 | 1,375 | 1,418 | -18 | -1.3% | 395,500 |
| 2018/03/13 | 1,345 | 1,443 | 1,341 | 1,436 | +95 | +7.1% | 479,000 |
| 2018/03/12 | 1,312 | 1,348 | 1,286 | 1,341 | +47 | +3.6% | 293,600 |
| 2018/03/09 | 1,286 | 1,308 | 1,253 | 1,294 | +9 | +0.7% | 494,400 |
| 2018/03/08 | 1,345 | 1,360 | 1,279 | 1,285 | -66 | -4.9% | 552,400 |
| 2018/03/07 | 1,309 | 1,374 | 1,302 | 1,351 | +15 | +1.1% | 300,500 |
| 2018/03/06 | 1,318 | 1,362 | 1,315 | 1,336 | +40 | +3.1% | 236,900 |
| 2018/03/05 | 1,377 | 1,386 | 1,282 | 1,296 | -83 | -6% | 355,000 |
| 2018/03/02 | 1,339 | 1,386 | 1,338 | 1,379 | +7 | +0.5% | 280,500 |
| 2018/03/01 | 1,415 | 1,430 | 1,364 | 1,372 | -43 | -3% | 572,600 |
| 2018/02/28 | 1,335 | 1,428 | 1,331 | 1,415 | +70 | +5.2% | 608,600 |
1751～
1800
件表示中 / 4639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 | 78,600円 | -24.7% | -63.6% | 6.23% | 8.11倍 | 1.32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 |
| イージェイＨＤ | 150,700円 | +14.2% | -2.1% | 4.31% | 7.76倍 | 0.90倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| 令和ＡＨ | 72,600円 | +12.8% | +10.2% | 3.44% | 24.79倍 | 8.92倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| 学究社 | 243,200円 | +5.0% | +10.8% | 4.24% | 13.30倍 | 3.60倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| ユニバ園芸 | 530,000円 | +22.3% | +9.4% | 0.47% | 13.70倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
