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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/10 | 1,049 | 1,058 | 1,042 | 1,043 | ±0 | ±0% | 143,400 |
| 2024/04/09 | 1,038 | 1,051 | 1,037 | 1,043 | +9 | +0.9% | 134,200 |
| 2024/04/08 | 1,050 | 1,050 | 1,027 | 1,034 | -15 | -1.4% | 209,000 |
| 2024/04/05 | 1,039 | 1,056 | 1,039 | 1,049 | ±0 | ±0% | 152,500 |
| 2024/04/04 | 1,045 | 1,055 | 1,035 | 1,049 | +10 | +1% | 124,900 |
| 2024/04/03 | 1,027 | 1,042 | 1,023 | 1,039 | +3 | +0.3% | 218,600 |
| 2024/04/02 | 1,080 | 1,080 | 1,036 | 1,036 | -49 | -4.5% | 320,300 |
| 2024/04/01 | 1,082 | 1,095 | 1,070 | 1,085 | -2 | -0.2% | 131,400 |
| 2024/03/29 | 1,070 | 1,087 | 1,070 | 1,087 | +18 | +1.7% | 99,200 |
| 2024/03/28 | 1,082 | 1,095 | 1,065 | 1,069 | -13 | -1.2% | 171,700 |
| 2024/03/27 | 1,092 | 1,100 | 1,082 | 1,082 | -7 | -0.6% | 181,900 |
| 2024/03/26 | 1,083 | 1,089 | 1,074 | 1,089 | ±0 | ±0% | 165,500 |
| 2024/03/25 | 1,098 | 1,118 | 1,089 | 1,089 | -18 | -1.6% | 146,300 |
| 2024/03/22 | 1,071 | 1,110 | 1,068 | 1,107 | +24 | +2.2% | 237,700 |
| 2024/03/21 | 1,079 | 1,088 | 1,067 | 1,083 | +6 | +0.6% | 305,600 |
| 2024/03/19 | 1,056 | 1,077 | 1,048 | 1,077 | +19 | +1.8% | 341,100 |
301～
350
件表示中 / 4666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 | 81,200円 | -24.7% | -63.6% | 6.03% | 8.38倍 | 1.25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 |
| リソル | 529,000円 | +5.6% | +9.1% | 1.89% | 14.34倍 | 1.82倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| 日本スキー | 59,900円 | +23.4% | +33.5% | 0.58% | 18.80倍 | 3.76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 |
| ヒビノ | 272,300円 | +11.8% | +7.0% | 2.94% | 11.03倍 | 2.36倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| サンウェルズ | 78,800円 | +17.4% | - | 0.00% | - | 2.98倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
市場注目の銘柄
チャート関連のコラム
