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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/14 | 1,200 | 1,235 | 1,199 | 1,228 | +27 | +2.2% | 236,200 |
| 2024/06/13 | 1,220 | 1,221 | 1,194 | 1,201 | -1 | -0.1% | 101,800 |
| 2024/06/12 | 1,210 | 1,220 | 1,200 | 1,202 | -8 | -0.7% | 118,400 |
| 2024/06/11 | 1,211 | 1,220 | 1,202 | 1,210 | +4 | +0.3% | 152,000 |
| 2024/06/10 | 1,184 | 1,209 | 1,178 | 1,206 | +38 | +3.3% | 172,700 |
| 2024/06/07 | 1,157 | 1,170 | 1,157 | 1,168 | +11 | +1% | 125,200 |
| 2024/06/06 | 1,187 | 1,189 | 1,157 | 1,157 | -30 | -2.5% | 145,700 |
| 2024/06/05 | 1,210 | 1,218 | 1,186 | 1,187 | -17 | -1.4% | 241,100 |
| 2024/06/04 | 1,179 | 1,213 | 1,170 | 1,204 | +20 | +1.7% | 164,000 |
| 2024/06/03 | 1,206 | 1,212 | 1,183 | 1,184 | +5 | +0.4% | 155,100 |
| 2024/05/31 | 1,163 | 1,188 | 1,158 | 1,179 | +14 | +1.2% | 865,700 |
| 2024/05/30 | 1,138 | 1,166 | 1,131 | 1,165 | +15 | +1.3% | 300,900 |
| 2024/05/29 | 1,177 | 1,181 | 1,149 | 1,150 | -16 | -1.4% | 335,300 |
| 2024/05/28 | 1,139 | 1,184 | 1,119 | 1,166 | +26 | +2.3% | 646,900 |
| 2024/05/27 | 1,100 | 1,148 | 1,088 | 1,140 | +100 | +9.6% | 1,131,900 |
| 2024/05/24 | 1,040 | 1,048 | 1,034 | 1,040 | -17 | -1.6% | 185,700 |
| 2024/05/23 | 1,061 | 1,067 | 1,047 | 1,057 | -6 | -0.6% | 111,800 |
| 2024/05/22 | 1,065 | 1,073 | 1,060 | 1,063 | -4 | -0.4% | 81,600 |
| 2024/05/21 | 1,072 | 1,074 | 1,062 | 1,067 | -3 | -0.3% | 86,100 |
| 2024/05/20 | 1,078 | 1,086 | 1,066 | 1,070 | -12 | -1.1% | 93,900 |
| 2024/05/17 | 1,069 | 1,097 | 1,060 | 1,082 | +6 | +0.6% | 120,700 |
| 2024/05/16 | 1,090 | 1,099 | 1,066 | 1,076 | -11 | -1% | 158,000 |
| 2024/05/15 | 1,109 | 1,113 | 1,084 | 1,087 | -28 | -2.5% | 267,200 |
| 2024/05/14 | 1,101 | 1,119 | 1,101 | 1,115 | +11 | +1% | 116,600 |
| 2024/05/13 | 1,111 | 1,114 | 1,096 | 1,104 | -7 | -0.6% | 163,800 |
| 2024/05/10 | 1,122 | 1,125 | 1,105 | 1,111 | +6 | +0.5% | 112,300 |
| 2024/05/09 | 1,096 | 1,121 | 1,090 | 1,105 | +6 | +0.5% | 225,200 |
| 2024/05/08 | 1,100 | 1,118 | 1,098 | 1,099 | -1 | -0.1% | 127,300 |
| 2024/05/07 | 1,089 | 1,106 | 1,085 | 1,100 | +18 | +1.7% | 157,800 |
| 2024/05/02 | 1,083 | 1,085 | 1,071 | 1,082 | -2 | -0.2% | 99,600 |
| 2024/05/01 | 1,076 | 1,094 | 1,075 | 1,084 | -2 | -0.2% | 133,600 |
| 2024/04/30 | 1,080 | 1,088 | 1,063 | 1,086 | +26 | +2.5% | 262,500 |
| 2024/04/26 | 1,054 | 1,078 | 1,030 | 1,060 | +36 | +3.5% | 465,600 |
| 2024/04/25 | 1,040 | 1,052 | 1,019 | 1,024 | -8 | -0.8% | 354,100 |
| 2024/04/24 | 1,030 | 1,041 | 1,028 | 1,032 | +5 | +0.5% | 224,300 |
| 2024/04/23 | 1,033 | 1,033 | 1,023 | 1,027 | -1 | -0.1% | 145,900 |
| 2024/04/22 | 1,009 | 1,029 | 1,009 | 1,028 | +21 | +2.1% | 145,400 |
| 2024/04/19 | 1,021 | 1,022 | 1,004 | 1,007 | -22 | -2.1% | 253,600 |
| 2024/04/18 | 1,016 | 1,033 | 1,016 | 1,029 | +13 | +1.3% | 121,200 |
| 2024/04/17 | 1,033 | 1,036 | 1,016 | 1,016 | -15 | -1.5% | 217,700 |
| 2024/04/16 | 1,050 | 1,050 | 1,028 | 1,031 | -19 | -1.8% | 194,000 |
| 2024/04/15 | 1,042 | 1,060 | 1,031 | 1,050 | +27 | +2.6% | 377,900 |
| 2024/04/12 | 1,037 | 1,042 | 1,018 | 1,023 | -11 | -1.1% | 267,800 |
| 2024/04/11 | 1,035 | 1,039 | 1,032 | 1,034 | -9 | -0.9% | 93,500 |
201～
250
件表示中 / 4582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 | 78,200円 | -21.4% | -39.3% | 6.27% | 8.07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 |
| 燦ＨＤ | 118,800円 | +40.0% | +0.8% | 2.02% | 5.23倍 | 0.72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 |
| ＦＦＪ | 144,200円 | +18.8% | -20.2% | 3.12% | 17.43倍 | 2.06倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| 令和ＡＨ | 70,900円 | +12.4% | +73.3% | 3.39% | 27.63倍 | 11.56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 |
| キャリアリンク | 213,600円 | -7.9% | -21.3% | 5.62% | 14.49倍 | 1.85倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
市場注目の銘柄
チャート関連のコラム
