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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,148 | 1,162 | 1,141 | 1,147 | -7 | -0.6% | 116,600 |
| 2024/08/26 | 1,133 | 1,162 | 1,126 | 1,154 | +28 | +2.5% | 159,500 |
| 2024/08/23 | 1,126 | 1,134 | 1,112 | 1,126 | +10 | +0.9% | 69,300 |
| 2024/08/22 | 1,100 | 1,126 | 1,100 | 1,116 | +7 | +0.6% | 37,800 |
| 2024/08/21 | 1,110 | 1,127 | 1,105 | 1,109 | -6 | -0.5% | 137,700 |
| 2024/08/20 | 1,109 | 1,132 | 1,109 | 1,115 | +10 | +0.9% | 134,200 |
| 2024/08/19 | 1,124 | 1,128 | 1,099 | 1,105 | -19 | -1.7% | 118,800 |
| 2024/08/16 | 1,136 | 1,142 | 1,107 | 1,124 | -6 | -0.5% | 199,400 |
| 2024/08/15 | 1,111 | 1,136 | 1,103 | 1,130 | +15 | +1.3% | 80,900 |
| 2024/08/14 | 1,087 | 1,120 | 1,067 | 1,115 | +39 | +3.6% | 102,600 |
| 2024/08/13 | 1,064 | 1,079 | 1,064 | 1,076 | +12 | +1.1% | 60,700 |
| 2024/08/09 | 1,078 | 1,098 | 1,048 | 1,064 | +5 | +0.5% | 111,700 |
| 2024/08/08 | 1,035 | 1,068 | 1,034 | 1,059 | +24 | +2.3% | 93,200 |
| 2024/08/07 | 1,043 | 1,057 | 1,018 | 1,035 | -20 | -1.9% | 133,900 |
| 2024/08/06 | 1,026 | 1,074 | 1,025 | 1,055 | +67 | +6.8% | 244,400 |
| 2024/08/05 | 1,018 | 1,036 | 945 | 988 | -89 | -8.3% | 365,800 |
| 2024/08/02 | 1,085 | 1,093 | 1,061 | 1,077 | -49 | -4.4% | 207,300 |
| 2024/08/01 | 1,167 | 1,167 | 1,115 | 1,126 | -50 | -4.3% | 194,200 |
| 2024/07/31 | 1,153 | 1,176 | 1,151 | 1,176 | +12 | +1% | 134,900 |
| 2024/07/30 | 1,201 | 1,201 | 1,162 | 1,164 | -45 | -3.7% | 169,600 |
| 2024/07/29 | 1,217 | 1,219 | 1,173 | 1,209 | +22 | +1.9% | 202,900 |
| 2024/07/26 | 1,181 | 1,195 | 1,177 | 1,187 | +9 | +0.8% | 147,200 |
| 2024/07/25 | 1,163 | 1,195 | 1,161 | 1,178 | -8 | -0.7% | 159,800 |
| 2024/07/24 | 1,193 | 1,193 | 1,171 | 1,186 | -16 | -1.3% | 144,500 |
| 2024/07/23 | 1,196 | 1,207 | 1,191 | 1,202 | +8 | +0.7% | 100,100 |
| 2024/07/22 | 1,210 | 1,210 | 1,181 | 1,194 | -11 | -0.9% | 113,300 |
| 2024/07/19 | 1,214 | 1,214 | 1,191 | 1,205 | -2 | -0.2% | 117,000 |
| 2024/07/18 | 1,230 | 1,244 | 1,203 | 1,207 | -26 | -2.1% | 148,400 |
| 2024/07/17 | 1,235 | 1,252 | 1,233 | 1,233 | +3 | +0.2% | 107,700 |
| 2024/07/16 | 1,243 | 1,243 | 1,220 | 1,230 | -1 | -0.1% | 109,200 |
| 2024/07/12 | 1,227 | 1,243 | 1,223 | 1,231 | +9 | +0.7% | 138,700 |
| 2024/07/11 | 1,234 | 1,236 | 1,220 | 1,222 | -1 | -0.1% | 172,200 |
| 2024/07/10 | 1,210 | 1,224 | 1,196 | 1,223 | +21 | +1.7% | 216,900 |
| 2024/07/09 | 1,190 | 1,208 | 1,187 | 1,202 | +12 | +1% | 176,700 |
| 2024/07/08 | 1,190 | 1,199 | 1,179 | 1,190 | ±0 | ±0% | 129,900 |
| 2024/07/05 | 1,160 | 1,198 | 1,150 | 1,190 | +31 | +2.7% | 184,000 |
| 2024/07/04 | 1,170 | 1,172 | 1,158 | 1,159 | -11 | -0.9% | 131,200 |
| 2024/07/03 | 1,180 | 1,183 | 1,168 | 1,170 | -8 | -0.7% | 98,300 |
| 2024/07/02 | 1,171 | 1,183 | 1,161 | 1,178 | +6 | +0.5% | 292,700 |
| 2024/07/01 | 1,189 | 1,189 | 1,168 | 1,172 | -7 | -0.6% | 94,600 |
| 2024/06/28 | 1,205 | 1,205 | 1,165 | 1,179 | -17 | -1.4% | 179,200 |
| 2024/06/27 | 1,185 | 1,203 | 1,179 | 1,196 | -10 | -0.8% | 248,900 |
| 2024/06/26 | 1,191 | 1,215 | 1,187 | 1,206 | +4 | +0.3% | 353,000 |
| 2024/06/25 | 1,205 | 1,212 | 1,197 | 1,202 | -16 | -1.3% | 153,600 |
| 2024/06/24 | 1,232 | 1,235 | 1,210 | 1,218 | -12 | -1% | 134,700 |
| 2024/06/21 | 1,238 | 1,250 | 1,230 | 1,230 | -22 | -1.8% | 226,400 |
| 2024/06/20 | 1,227 | 1,253 | 1,227 | 1,252 | +25 | +2% | 218,400 |
| 2024/06/19 | 1,235 | 1,247 | 1,225 | 1,227 | -8 | -0.6% | 144,900 |
| 2024/06/18 | 1,226 | 1,242 | 1,218 | 1,235 | +20 | +1.6% | 125,900 |
| 2024/06/17 | 1,234 | 1,238 | 1,204 | 1,215 | -13 | -1.1% | 162,800 |
151～
200
件表示中 / 4576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 | 78,500円 | -21.4% | -39.3% | 6.24% | 8.10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 |
| セントラルＳＰ | 240,100円 | +7.1% | -22.1% | 2.08% | 16.60倍 | 1.05倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| ＵＮＩＴＥＤ | 67,700円 | -9.3% | -46.2% | 7.09% | 18.34倍 | 1.21倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ナック | 57,700円 | +10.2% | +38.1% | 3.81% | 16.06倍 | 1.09倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| 燦ＨＤ | 115,800円 | +40.0% | +0.8% | 2.07% | 5.10倍 | 0.70倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
市場注目の銘柄
チャート関連のコラム
