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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 130.1 | 132.8 | 125 | 130.5 | +2 | +1.6% | 561,000 |
| 2010/08/04 | 134.3 | 135 | 127.9 | 128.5 | -7 | -5.2% | 502,800 |
| 2010/08/03 | 139.8 | 142.4 | 132.1 | 135.5 | -1.8 | -1.3% | 474,800 |
| 2010/08/02 | 143 | 147.4 | 137.3 | 137.3 | -5.7 | -4% | 581,000 |
| 2010/07/30 | 146.5 | 148.3 | 142.7 | 143 | -7 | -4.7% | 1,003,600 |
| 2010/07/29 | 138 | 159 | 137 | 150 | +11.4 | +8.2% | 2,535,600 |
| 2010/07/28 | 137.8 | 141.5 | 137.2 | 138.6 | +1.5 | +1.1% | 356,000 |
| 2010/07/27 | 138.6 | 143.7 | 136.7 | 137.1 | -2.4 | -1.7% | 482,600 |
| 2010/07/26 | 135 | 140 | 133.3 | 139.5 | +8 | +6.1% | 455,000 |
| 2010/07/23 | 129 | 134 | 126.6 | 131.5 | +5.6 | +4.4% | 358,600 |
| 2010/07/22 | 131.4 | 131.8 | 121.1 | 125.9 | -6.2 | -4.7% | 429,800 |
| 2010/07/21 | 133.6 | 135 | 130.7 | 132.1 | +1 | +0.8% | 266,800 |
| 2010/07/20 | 131 | 135.5 | 130.3 | 131.1 | -2.9 | -2.2% | 232,400 |
| 2010/07/16 | 133.1 | 137.1 | 129.3 | 134 | +0.9 | +0.7% | 607,600 |
| 2010/07/15 | 137.6 | 139.3 | 131.1 | 133.1 | -2.4 | -1.8% | 747,000 |
| 2010/07/14 | 126.6 | 137.3 | 125.3 | 135.5 | +11.5 | +9.3% | 831,600 |
| 2010/07/13 | 124.8 | 126.9 | 123.8 | 124 | +0.9 | +0.7% | 298,800 |
| 2010/07/12 | 124.2 | 126.3 | 122.8 | 123.1 | +0.6 | +0.5% | 229,000 |
| 2010/07/09 | 122.7 | 125.7 | 121.8 | 122.5 | +1.2 | +1% | 253,000 |
| 2010/07/08 | 126.7 | 127.5 | 121.3 | 121.3 | -1.1 | -0.9% | 315,200 |
| 2010/07/07 | 125.5 | 133.6 | 122.4 | 122.4 | -5.1 | -4% | 542,600 |
| 2010/07/06 | 123.5 | 127.5 | 120.2 | 127.5 | +4 | +3.2% | 329,400 |
| 2010/07/05 | 116.5 | 124 | 115.3 | 123.5 | +6.5 | +5.6% | 254,800 |
| 2010/07/02 | 113.4 | 120 | 113 | 117 | +3 | +2.6% | 456,200 |
| 2010/07/01 | 121.5 | 121.8 | 113.7 | 114 | -10.5 | -8.4% | 601,000 |
| 2010/06/30 | 114.5 | 124.5 | 114 | 124.5 | +5 | +4.2% | 443,000 |
| 2010/06/29 | 120.5 | 127.8 | 117.3 | 119.5 | -1 | -0.8% | 481,400 |
| 2010/06/28 | 130.6 | 131.5 | 119.6 | 120.5 | -11.6 | -8.8% | 577,000 |
| 2010/06/25 | 136.3 | 138 | 130.6 | 132.1 | -4.4 | -3.2% | 456,200 |
| 2010/06/24 | 139 | 141 | 136.5 | 136.5 | -2.6 | -1.9% | 326,200 |
| 2010/06/23 | 142.5 | 142.5 | 138.9 | 139.1 | -2.9 | -2% | 248,000 |
| 2010/06/22 | 146.5 | 146.8 | 142 | 142 | -4.2 | -2.9% | 218,400 |
| 2010/06/21 | 140.7 | 146.3 | 140.7 | 146.2 | +5.8 | +4.1% | 361,000 |
| 2010/06/18 | 144 | 146.5 | 140.3 | 140.4 | -4.9 | -3.4% | 344,200 |
| 2010/06/17 | 151.8 | 153 | 143.5 | 145.3 | -7.5 | -4.9% | 541,400 |
| 2010/06/16 | 154.8 | 157 | 150.8 | 152.8 | +1.5 | +1% | 468,800 |
| 2010/06/15 | 154.3 | 157 | 150.5 | 151.3 | -2.2 | -1.4% | 776,200 |
| 2010/06/14 | 145.5 | 154.8 | 144 | 153.5 | +10.5 | +7.3% | 1,017,000 |
| 2010/06/11 | 149.2 | 149.4 | 142 | 143 | -1.5 | -1% | 471,200 |
| 2010/06/10 | 138 | 145.5 | 136.8 | 144.5 | +9 | +6.6% | 432,200 |
| 2010/06/09 | 143.5 | 144.5 | 135 | 135.5 | -7.3 | -5.1% | 483,800 |
| 2010/06/08 | 136.2 | 145.5 | 136 | 142.8 | +4.1 | +3% | 561,200 |
| 2010/06/07 | 142.8 | 146.5 | 137.7 | 138.7 | -12.6 | -8.3% | 691,600 |
| 2010/06/04 | 149 | 157.5 | 149 | 151.3 | +1.3 | +0.9% | 796,400 |
| 2010/06/03 | 151.5 | 152 | 147.8 | 150 | +3.5 | +2.4% | 397,400 |
| 2010/06/02 | 148.1 | 152 | 145 | 146.5 | -1.9 | -1.3% | 941,800 |
| 2010/06/01 | 150.3 | 154.3 | 145.8 | 148.4 | +0.8 | +0.5% | 1,315,200 |
| 2010/05/31 | 139.4 | 152.8 | 138 | 147.6 | +9.6 | +7% | 1,589,200 |
| 2010/05/28 | 140 | 141 | 133.4 | 138 | +1.5 | +1.1% | 1,078,000 |
| 2010/05/27 | 122.5 | 138.2 | 120.7 | 136.5 | +12.2 | +9.8% | 952,800 |
3501～
3550
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
