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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 125.5 | 129.1 | 118 | 124.3 | +3.3 | +2.7% | 769,200 |
| 2010/05/25 | 137.5 | 137.5 | 119.1 | 121 | -16.8 | -12.2% | 968,600 |
| 2010/05/24 | 139 | 142.5 | 132.5 | 137.8 | +0.8 | +0.6% | 768,600 |
| 2010/05/21 | 129 | 138.8 | 128.3 | 137 | +0.5 | +0.4% | 653,200 |
| 2010/05/20 | 141.5 | 149.3 | 135.6 | 136.5 | -6.2 | -4.3% | 807,800 |
| 2010/05/19 | 132.5 | 146 | 130.5 | 142.7 | +7.7 | +5.7% | 917,200 |
| 2010/05/18 | 144.5 | 147.2 | 128.8 | 135 | -7 | -4.9% | 1,068,000 |
| 2010/05/17 | 155 | 155.3 | 140 | 142 | -16.5 | -10.4% | 1,033,600 |
| 2010/05/14 | 157.8 | 163 | 156.5 | 158.5 | -5 | -3.1% | 602,400 |
| 2010/05/13 | 159 | 167 | 154.5 | 163.5 | +9.5 | +6.2% | 806,400 |
| 2010/05/12 | 162.5 | 168 | 150.3 | 154 | -6.3 | -3.9% | 812,200 |
| 2010/05/11 | 175.3 | 179 | 158.3 | 160.3 | -10 | -5.9% | 1,155,200 |
| 2010/05/10 | 165 | 174.3 | 165 | 170.3 | +9.3 | +5.8% | 835,600 |
| 2010/05/07 | 160.3 | 166 | 155 | 161 | -16.8 | -9.4% | 1,116,000 |
| 2010/05/06 | 184 | 186.5 | 173 | 177.8 | -11.2 | -5.9% | 817,000 |
| 2010/04/30 | 188 | 196.5 | 186.8 | 189 | +2.2 | +1.2% | 610,600 |
| 2010/04/28 | 189 | 198 | 185.5 | 186.8 | -9.2 | -4.7% | 870,000 |
| 2010/04/27 | 200 | 207 | 195.8 | 196 | -1.3 | -0.7% | 666,600 |
| 2010/04/26 | 209 | 211 | 195 | 197.3 | -4.7 | -2.3% | 2,893,200 |
| 2010/04/23 | 168.8 | 202 | 168 | 202 | +35 | +21% | 2,079,400 |
| 2010/04/22 | 169.3 | 170 | 157.5 | 167 | +1 | +0.6% | 738,200 |
| 2010/04/21 | 165 | 171 | 164 | 166 | +1.2 | +0.7% | 717,400 |
| 2010/04/20 | 180.5 | 180.5 | 159.3 | 164.8 | -8 | -4.6% | 1,402,600 |
| 2010/04/19 | 177.5 | 182.5 | 172.5 | 172.8 | -15.2 | -8.1% | 1,366,800 |
| 2010/04/16 | 196.5 | 202 | 187.5 | 188 | -12 | -6% | 1,246,600 |
| 2010/04/15 | 189 | 204 | 186 | 200 | +14 | +7.5% | 2,480,600 |
| 2010/04/14 | 184.5 | 190.3 | 181 | 186 | -0.5 | -0.3% | 1,032,800 |
| 2010/04/13 | 178 | 191 | 177 | 186.5 | +10 | +5.7% | 2,200,000 |
| 2010/04/12 | 171 | 179.5 | 168.5 | 176.5 | +5.5 | +3.2% | 1,345,400 |
| 2010/04/09 | 167.5 | 188.5 | 164.5 | 171 | +7 | +4.3% | 4,521,200 |
| 2010/04/08 | 170.8 | 171.5 | 163.5 | 164 | -6 | -3.5% | 828,600 |
| 2010/04/07 | 166.5 | 172.5 | 163 | 170 | -2.3 | -1.3% | 1,127,400 |
| 2010/04/06 | 160 | 180 | 158.5 | 172.3 | +14.5 | +9.2% | 2,963,200 |
| 2010/04/05 | 158.8 | 163.8 | 156.5 | 157.8 | -2.2 | -1.4% | 720,800 |
| 2010/04/02 | 155 | 168 | 154 | 160 | +3 | +1.9% | 1,577,800 |
| 2010/04/01 | 154.8 | 163.8 | 151.5 | 157 | +9.5 | +6.4% | 1,730,600 |
| 2010/03/31 | 157.5 | 158.8 | 146.6 | 147.5 | -3.5 | -2.3% | 702,600 |
| 2010/03/30 | 153.8 | 162 | 148 | 151 | -7.3 | -4.6% | 1,430,200 |
| 2010/03/29 | 151.3 | 170 | 148.9 | 158.3 | +7.8 | +5.2% | 2,568,200 |
| 2010/03/26 | 163.3 | 171.5 | 148.5 | 150.5 | -16.3 | -9.8% | 2,714,400 |
| 2010/03/25 | 175 | 181.8 | 160 | 166.8 | -5.7 | -3.3% | 3,881,400 |
| 2010/03/24 | 145 | 172.5 | 139 | 172.5 | +25 | +16.9% | 5,429,600 |
| 2010/03/23 | 153.8 | 162.8 | 143.1 | 147.5 | +9.7 | +7% | 5,224,800 |
| 2010/03/19 | 120.3 | 137.8 | 118.1 | 137.8 | +25 | +22.2% | 2,433,600 |
| 2010/03/18 | 107.3 | 119 | 106.1 | 112.8 | +6.7 | +6.3% | 1,777,800 |
| 2010/03/17 | 102.1 | 107.3 | 101 | 106.1 | +6 | +6% | 197,800 |
| 2010/03/16 | 105.8 | 105.8 | 100 | 100.1 | -3.2 | -3.1% | 205,800 |
| 2010/03/15 | 102.5 | 106.5 | 102.1 | 103.3 | +1.4 | +1.4% | 176,600 |
| 2010/03/12 | 100.8 | 102 | 98.9 | 101.9 | +1.1 | +1.1% | 126,200 |
| 2010/03/11 | 101.7 | 103.5 | 98.8 | 100.8 | -1.2 | -1.2% | 159,400 |
3551～
3600
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
