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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 106.5 | 107 | 98.1 | 102 | -1 | -1% | 498,000 |
| 2010/03/09 | 99 | 107.5 | 97.9 | 103 | +5.3 | +5.4% | 724,400 |
| 2010/03/08 | 96.8 | 99.5 | 95.8 | 97.7 | +2.2 | +2.3% | 120,000 |
| 2010/03/05 | 96 | 96 | 94 | 95.5 | +1.5 | +1.6% | 79,000 |
| 2010/03/04 | 94.9 | 96 | 93.9 | 94 | -1.2 | -1.3% | 96,400 |
| 2010/03/03 | 93.3 | 95.4 | 93 | 95.2 | +2.4 | +2.6% | 97,400 |
| 2010/03/02 | 96.2 | 97.5 | 92.6 | 92.8 | -3 | -3.1% | 94,600 |
| 2010/03/01 | 96 | 97.5 | 95.4 | 95.8 | -0.7 | -0.7% | 63,400 |
| 2010/02/26 | 93.3 | 97.5 | 93.3 | 96.5 | +1.9 | +2% | 71,600 |
| 2010/02/25 | 98.5 | 98.5 | 94.3 | 94.6 | -4.4 | -4.4% | 190,400 |
| 2010/02/24 | 97.5 | 106.5 | 96.8 | 99 | +2.2 | +2.3% | 655,200 |
| 2010/02/23 | 93.6 | 97.2 | 92.7 | 96.8 | +4.3 | +4.6% | 136,200 |
| 2010/02/22 | 93 | 95.3 | 91.3 | 92.5 | +0.8 | +0.9% | 105,400 |
| 2010/02/19 | 97 | 97 | 91.5 | 91.7 | -3.3 | -3.5% | 320,000 |
| 2010/02/18 | 98 | 99.1 | 94 | 95 | -4.7 | -4.7% | 299,200 |
| 2010/02/17 | 95.7 | 106.6 | 94.7 | 99.7 | +6.7 | +7.2% | 1,176,400 |
| 2010/02/16 | 92 | 93.5 | 88.1 | 93 | +2.2 | +2.4% | 133,600 |
| 2010/02/15 | 90 | 97.5 | 90 | 90.8 | +1.8 | +2% | 383,400 |
| 2010/02/12 | 89.5 | 90 | 86 | 89 | +2.4 | +2.8% | 87,400 |
| 2010/02/10 | 89.5 | 91.2 | 86.3 | 86.6 | -6.9 | -7.4% | 260,200 |
| 2010/02/09 | 79.5 | 97.5 | 79.5 | 93.5 | +14 | +17.6% | 633,400 |
| 2010/02/08 | 78.9 | 80.9 | 78.2 | 79.5 | +0.8 | +1% | 33,600 |
| 2010/02/05 | 77.6 | 79.8 | 77.6 | 78.7 | -2.8 | -3.4% | 55,400 |
| 2010/02/04 | 80.7 | 81.5 | 77.8 | 81.5 | -0.5 | -0.6% | 90,600 |
| 2010/02/03 | 82.5 | 82.6 | 80.6 | 82 | -0.1 | -0.1% | 35,400 |
| 2010/02/02 | 82.2 | 82.5 | 80 | 82.1 | -0.1 | -0.1% | 19,200 |
| 2010/02/01 | 80.8 | 82.4 | 80.3 | 82.2 | +0.9 | +1.1% | 38,400 |
| 2010/01/29 | 80.5 | 82.5 | 80.1 | 81.3 | -1.2 | -1.5% | 44,200 |
| 2010/01/28 | 82 | 83.6 | 81.5 | 82.5 | +0.5 | +0.6% | 65,400 |
| 2010/01/27 | 82.1 | 84.7 | 80 | 82 | -4.9 | -5.6% | 148,600 |
| 2010/01/26 | 87.5 | 88.5 | 86.8 | 86.9 | -0.1 | -0.1% | 25,600 |
| 2010/01/25 | 87 | 87.9 | 86.5 | 87 | -2 | -2.2% | 36,200 |
| 2010/01/22 | 85.5 | 89.8 | 85.5 | 89 | +0.1 | +0.1% | 51,000 |
| 2010/01/21 | 89 | 89.5 | 88.1 | 88.9 | +0.8 | +0.9% | 83,000 |
| 2010/01/20 | 89.5 | 89.8 | 88.1 | 88.1 | -1.3 | -1.5% | 50,600 |
| 2010/01/19 | 88.6 | 89.4 | 86.4 | 89.4 | +0.9 | +1% | 65,200 |
| 2010/01/18 | 86.3 | 89.6 | 85.1 | 88.5 | +2.9 | +3.4% | 79,800 |
| 2010/01/15 | 84.3 | 86.4 | 84.3 | 85.6 | +0.8 | +0.9% | 35,000 |
| 2010/01/14 | 84 | 85 | 82.6 | 84.8 | +1.2 | +1.4% | 31,600 |
| 2010/01/13 | 84.8 | 84.8 | 82.7 | 83.6 | -0.9 | -1.1% | 35,200 |
| 2010/01/12 | 82 | 85 | 82 | 84.5 | +0.8 | +1% | 42,800 |
| 2010/01/08 | 84.9 | 84.9 | 82.9 | 83.7 | -0.6 | -0.7% | 45,000 |
| 2010/01/07 | 85.5 | 85.6 | 84 | 84.3 | -0.6 | -0.7% | 37,600 |
| 2010/01/06 | 84.8 | 86.9 | 84.3 | 84.9 | -0.2 | -0.2% | 31,400 |
| 2010/01/05 | 86.7 | 86.8 | 85.1 | 85.1 | -0.9 | -1% | 14,400 |
| 2010/01/04 | 85.7 | 86 | 84.3 | 86 | +1.3 | +1.5% | 32,200 |
| 2009/12/30 | 83.7 | 84.7 | 82.2 | 84.7 | ±0 | ±0% | 59,600 |
| 2009/12/29 | 87 | 87.8 | 82.7 | 84.7 | -1.4 | -1.6% | 171,400 |
| 2009/12/28 | 86.2 | 87.5 | 86 | 86.1 | +0.1 | +0.1% | 61,600 |
| 2009/12/25 | 87 | 87.1 | 85.8 | 86 | -1 | -1.1% | 34,800 |
3601～
3650
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
