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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 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 |
3651～
3700
件表示中 / 4667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 | 81,200円 | -24.7% | -63.6% | 6.03% | 8.38倍 | 1.25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 |
| 日本スキー | 59,000円 | +23.4% | +33.5% | 0.59% | 18.51倍 | 3.70倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ヒビノ | 274,100円 | +11.8% | +7.0% | 2.92% | 11.11倍 | 2.38倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| ＵＮＩＴＥＤ | 69,100円 | -16.9% | - | 3.33% | - | 1.23倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| デジタルＨＤ | 158,000円 | -13.3% | +96.1% | 2.91% | 12.54倍 | 0.97倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
