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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,580 | 1,593 | 1,557 | 1,562 | -24 | -1.5% | 165,600 |
| 2024/01/25 | 1,586 | 1,606 | 1,568 | 1,586 | -19 | -1.2% | 179,400 |
| 2024/01/24 | 1,681 | 1,695 | 1,605 | 1,605 | +40 | +2.6% | 435,700 |
| 2024/01/23 | 1,550 | 1,579 | 1,544 | 1,565 | +32 | +2.1% | 211,600 |
| 2024/01/22 | 1,522 | 1,537 | 1,510 | 1,533 | +19 | +1.3% | 131,900 |
| 2024/01/19 | 1,521 | 1,546 | 1,509 | 1,514 | +1 | +0.1% | 161,600 |
| 2024/01/18 | 1,500 | 1,528 | 1,491 | 1,513 | +28 | +1.9% | 181,400 |
| 2024/01/17 | 1,490 | 1,524 | 1,484 | 1,485 | -11 | -0.7% | 180,400 |
| 2024/01/16 | 1,540 | 1,540 | 1,493 | 1,496 | -39 | -2.5% | 165,900 |
| 2024/01/15 | 1,470 | 1,540 | 1,470 | 1,535 | +79 | +5.4% | 284,500 |
| 2024/01/12 | 1,452 | 1,460 | 1,426 | 1,456 | +40 | +2.8% | 244,700 |
| 2024/01/11 | 1,430 | 1,431 | 1,403 | 1,416 | +3 | +0.2% | 109,500 |
| 2024/01/10 | 1,431 | 1,441 | 1,410 | 1,413 | -18 | -1.3% | 111,300 |
| 2024/01/09 | 1,422 | 1,465 | 1,421 | 1,431 | +9 | +0.6% | 123,700 |
| 2024/01/05 | 1,459 | 1,462 | 1,422 | 1,422 | -23 | -1.6% | 131,400 |
| 2024/01/04 | 1,441 | 1,459 | 1,433 | 1,445 | -22 | -1.5% | 164,400 |
| 2023/12/29 | 1,433 | 1,486 | 1,431 | 1,467 | +37 | +2.6% | 230,900 |
| 2023/12/28 | 1,413 | 1,430 | 1,405 | 1,430 | -10 | -0.7% | 136,300 |
| 2023/12/27 | 1,416 | 1,445 | 1,410 | 1,440 | +36 | +2.6% | 167,000 |
| 2023/12/26 | 1,428 | 1,430 | 1,401 | 1,404 | -29 | -2% | 110,300 |
| 2023/12/25 | 1,452 | 1,452 | 1,421 | 1,433 | -12 | -0.8% | 108,500 |
| 2023/12/22 | 1,438 | 1,460 | 1,433 | 1,445 | +24 | +1.7% | 131,500 |
| 2023/12/21 | 1,409 | 1,430 | 1,409 | 1,421 | -15 | -1% | 89,900 |
| 2023/12/20 | 1,450 | 1,457 | 1,433 | 1,436 | -5 | -0.3% | 129,400 |
| 2023/12/19 | 1,416 | 1,442 | 1,416 | 1,441 | +30 | +2.1% | 112,600 |
| 2023/12/18 | 1,418 | 1,421 | 1,398 | 1,411 | -21 | -1.5% | 145,600 |
| 2023/12/15 | 1,430 | 1,452 | 1,428 | 1,432 | +13 | +0.9% | 195,400 |
| 2023/12/14 | 1,432 | 1,467 | 1,408 | 1,419 | +8 | +0.6% | 185,800 |
| 2023/12/13 | 1,392 | 1,420 | 1,389 | 1,411 | +30 | +2.2% | 154,400 |
| 2023/12/12 | 1,400 | 1,400 | 1,373 | 1,381 | -10 | -0.7% | 95,200 |
| 2023/12/11 | 1,375 | 1,392 | 1,371 | 1,391 | +6 | +0.4% | 91,900 |
| 2023/12/08 | 1,388 | 1,398 | 1,376 | 1,385 | -17 | -1.2% | 148,500 |
| 2023/12/07 | 1,448 | 1,448 | 1,395 | 1,402 | -33 | -2.3% | 189,300 |
| 2023/12/06 | 1,432 | 1,452 | 1,420 | 1,435 | +28 | +2% | 202,800 |
| 2023/12/05 | 1,448 | 1,450 | 1,405 | 1,407 | -41 | -2.8% | 250,000 |
| 2023/12/04 | 1,440 | 1,505 | 1,434 | 1,448 | +97 | +7.2% | 674,600 |
| 2023/12/01 | 1,398 | 1,398 | 1,351 | 1,351 | -35 | -2.5% | 150,000 |
| 2023/11/30 | 1,394 | 1,399 | 1,370 | 1,386 | -10 | -0.7% | 184,000 |
| 2023/11/29 | 1,400 | 1,437 | 1,394 | 1,396 | +2 | +0.1% | 223,600 |
| 2023/11/28 | 1,372 | 1,396 | 1,369 | 1,394 | +35 | +2.6% | 136,400 |
| 2023/11/27 | 1,369 | 1,381 | 1,345 | 1,359 | -16 | -1.2% | 128,500 |
| 2023/11/24 | 1,344 | 1,396 | 1,344 | 1,375 | +39 | +2.9% | 240,900 |
| 2023/11/22 | 1,330 | 1,336 | 1,312 | 1,336 | +7 | +0.5% | 83,900 |
| 2023/11/21 | 1,310 | 1,336 | 1,301 | 1,329 | +13 | +1% | 179,200 |
| 2023/11/20 | 1,270 | 1,319 | 1,270 | 1,316 | +50 | +3.9% | 263,200 |
| 2023/11/17 | 1,240 | 1,266 | 1,237 | 1,266 | +27 | +2.2% | 198,300 |
| 2023/11/16 | 1,197 | 1,245 | 1,190 | 1,239 | +43 | +3.6% | 227,600 |
| 2023/11/15 | 1,195 | 1,211 | 1,190 | 1,196 | +19 | +1.6% | 138,300 |
| 2023/11/14 | 1,195 | 1,195 | 1,173 | 1,177 | -13 | -1.1% | 156,700 |
| 2023/11/13 | 1,213 | 1,216 | 1,184 | 1,190 | -22 | -1.8% | 199,400 |
301～
350
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
