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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 98.3 | 100 | 96.6 | 99.7 | +1.4 | +1.4% | 93,400 |
| 2010/10/18 | 100.5 | 102.5 | 96.8 | 98.3 | -4.9 | -4.7% | 224,000 |
| 2010/10/15 | 104.1 | 106 | 103.2 | 103.2 | -2.5 | -2.4% | 67,600 |
| 2010/10/14 | 102.2 | 106 | 101.6 | 105.7 | +3.5 | +3.4% | 133,400 |
| 2010/10/13 | 103.1 | 105 | 102.2 | 102.2 | -3.8 | -3.6% | 146,400 |
| 2010/10/12 | 108.6 | 108.7 | 105.3 | 106 | -2.5 | -2.3% | 62,800 |
| 2010/10/08 | 109.9 | 109.9 | 108.3 | 108.5 | -0.8 | -0.7% | 35,600 |
| 2010/10/07 | 108.7 | 110 | 108.1 | 109.3 | ±0 | ±0% | 58,800 |
| 2010/10/06 | 109.9 | 109.9 | 107.8 | 109.3 | -0.5 | -0.5% | 79,200 |
| 2010/10/05 | 107 | 110 | 106.8 | 109.8 | +2.1 | +1.9% | 99,400 |
| 2010/10/04 | 110.5 | 110.9 | 107.7 | 107.7 | -3.5 | -3.1% | 135,400 |
| 2010/10/01 | 112.3 | 114.3 | 111 | 111.2 | -1.3 | -1.2% | 81,200 |
| 2010/09/30 | 112.6 | 115.1 | 111.7 | 112.5 | -0.1 | -0.1% | 155,000 |
| 2010/09/29 | 112 | 113.7 | 110.5 | 112.6 | +1.8 | +1.6% | 81,800 |
| 2010/09/28 | 108.5 | 112 | 107.5 | 110.8 | +2.5 | +2.3% | 93,600 |
| 2010/09/27 | 110.3 | 111.5 | 106.5 | 108.3 | -1.7 | -1.5% | 110,600 |
| 2010/09/24 | 112.5 | 112.5 | 109.8 | 110 | -3 | -2.7% | 194,800 |
| 2010/09/22 | 116.2 | 116.2 | 113 | 113 | -2.9 | -2.5% | 147,600 |
| 2010/09/21 | 116.1 | 117 | 114.3 | 115.9 | +0.7 | +0.6% | 152,800 |
| 2010/09/17 | 116.5 | 117.1 | 115 | 115.2 | -0.4 | -0.3% | 115,800 |
| 2010/09/16 | 120 | 120.9 | 115.5 | 115.6 | -2.9 | -2.4% | 122,200 |
| 2010/09/15 | 118.4 | 122.5 | 117 | 118.5 | -0.7 | -0.6% | 186,600 |
| 2010/09/14 | 121.5 | 121.7 | 119.1 | 119.2 | -1.7 | -1.4% | 74,000 |
| 2010/09/13 | 120 | 120.9 | 118.9 | 120.9 | +2.9 | +2.5% | 77,600 |
| 2010/09/10 | 118.3 | 119.5 | 117.9 | 118 | +0.5 | +0.4% | 97,200 |
| 2010/09/09 | 117.3 | 120 | 116.3 | 117.5 | +1.6 | +1.4% | 105,600 |
| 2010/09/08 | 118.3 | 119.4 | 115.9 | 115.9 | -4.6 | -3.8% | 232,400 |
| 2010/09/07 | 121.5 | 122.5 | 118.5 | 120.5 | -1.2 | -1% | 192,000 |
| 2010/09/06 | 118.5 | 122.5 | 118 | 121.7 | +4.2 | +3.6% | 350,400 |
| 2010/09/03 | 116.2 | 117.5 | 114.5 | 117.5 | +2.8 | +2.4% | 200,600 |
| 2010/09/02 | 118 | 118 | 113.6 | 114.7 | -0.8 | -0.7% | 266,800 |
| 2010/09/01 | 113.6 | 117 | 113.6 | 115.5 | +1.5 | +1.3% | 118,400 |
| 2010/08/31 | 117.6 | 117.6 | 114 | 114 | -4.6 | -3.9% | 257,400 |
| 2010/08/30 | 121 | 121.3 | 118 | 118.6 | +0.3 | +0.3% | 195,200 |
| 2010/08/27 | 114.9 | 118.3 | 114.3 | 118.3 | +1.1 | +0.9% | 145,200 |
| 2010/08/26 | 113.8 | 118.4 | 112 | 117.2 | +4.5 | +4% | 209,600 |
| 2010/08/25 | 112.5 | 117.1 | 112.5 | 112.7 | -2.5 | -2.2% | 289,000 |
| 2010/08/24 | 120.1 | 120.2 | 115.1 | 115.2 | -4.9 | -4.1% | 336,800 |
| 2010/08/23 | 121.6 | 122.5 | 118 | 120.1 | -1.7 | -1.4% | 223,000 |
| 2010/08/20 | 122.5 | 125.6 | 121 | 121.8 | -2.8 | -2.2% | 324,200 |
| 2010/08/19 | 120.6 | 126 | 119 | 124.6 | +4 | +3.3% | 319,800 |
| 2010/08/18 | 120 | 120.6 | 117.5 | 120.6 | +2.8 | +2.4% | 234,400 |
| 2010/08/17 | 118.2 | 120 | 116.5 | 117.8 | -2.9 | -2.4% | 328,800 |
| 2010/08/16 | 122.5 | 122.5 | 119.3 | 120.7 | -1.7 | -1.4% | 161,400 |
| 2010/08/13 | 120.4 | 124.3 | 119 | 122.4 | +0.3 | +0.2% | 345,200 |
| 2010/08/12 | 122.2 | 123.4 | 117.4 | 122.1 | -4.5 | -3.6% | 647,800 |
| 2010/08/11 | 131.9 | 132.8 | 126.3 | 126.6 | -5.5 | -4.2% | 253,400 |
| 2010/08/10 | 135.1 | 136 | 130.4 | 132.1 | -0.9 | -0.7% | 303,800 |
| 2010/08/09 | 128.5 | 133.4 | 127.8 | 133 | +3.7 | +2.9% | 302,400 |
| 2010/08/06 | 130 | 132.2 | 127.3 | 129.3 | -1.2 | -0.9% | 364,600 |
3451～
3500
件表示中 / 4485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 | 115,000円 | -3.7% | -23.3% | 4.70% | 9.23倍 | 2.06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 |
| チャームケア | 123,800円 | +4.9% | -13.8% | 2.75% | 8.49倍 | 2.17倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| スバル興 | 298,500円 | -0.3% | -10.4% | 2.68% | 13.12倍 | 1.11倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| 丹青社 | 81,700円 | +2.2% | +2.6% | 3.67% | 13.72倍 | 1.22倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| トライト | 39,300円 | +9.0% | -24.8% | 5.34% | 11.23倍 | 1.30倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
市場注目の銘柄
チャート関連のコラム
