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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 86.1 | 86.3 | 83.3 | 83.3 | -2.6 | -3% | 184,000 |
| 2009/05/15 | 87 | 88.2 | 85.5 | 85.9 | -0.1 | -0.1% | 248,600 |
| 2009/05/14 | 89.3 | 89.5 | 85 | 86 | -5.3 | -5.8% | 628,400 |
| 2009/05/13 | 91.5 | 97.5 | 90.5 | 91.3 | +3.8 | +4.3% | 2,372,400 |
| 2009/05/12 | 86 | 87.5 | 83.2 | 87.5 | +10 | +12.9% | 442,200 |
| 2009/05/11 | 78.3 | 78.5 | 77 | 77.5 | +1.2 | +1.6% | 147,200 |
| 2009/05/08 | 76.7 | 77 | 75.1 | 76.3 | +0.3 | +0.4% | 96,000 |
| 2009/05/07 | 73.8 | 76.3 | 73.2 | 76 | +3.2 | +4.4% | 134,200 |
| 2009/05/01 | 69.6 | 73.2 | 69 | 72.8 | +2.8 | +4% | 128,800 |
| 2009/04/30 | 71.5 | 73.5 | 69.6 | 70 | -0.5 | -0.7% | 281,800 |
| 2009/04/28 | 72.9 | 72.9 | 70.1 | 70.5 | -2.4 | -3.3% | 282,600 |
| 2009/04/27 | 73 | 76.9 | 71.8 | 72.9 | +1.2 | +1.7% | 409,000 |
| 2009/04/24 | 77.5 | 77.5 | 70.8 | 71.7 | -3.8 | -5% | 433,400 |
| 2009/04/23 | 69 | 77.5 | 69 | 75.5 | +5.5 | +7.9% | 727,400 |
| 2009/04/22 | 71.6 | 71.6 | 67.3 | 70 | -0.6 | -0.8% | 259,000 |
| 2009/04/21 | 75 | 75.4 | 70.6 | 70.6 | -6.9 | -8.9% | 475,600 |
| 2009/04/20 | 75.6 | 77.5 | 75.5 | 77.5 | +2 | +2.6% | 186,000 |
| 2009/04/17 | 76.3 | 79 | 75.5 | 75.5 | -0.8 | -1% | 95,200 |
| 2009/04/16 | 80.4 | 82.5 | 76.3 | 76.3 | -4.1 | -5.1% | 168,600 |
| 2009/04/15 | 78.9 | 83.5 | 78 | 80.4 | +0.6 | +0.8% | 243,000 |
| 2009/04/14 | 80 | 81 | 78 | 79.8 | -0.2 | -0.3% | 141,000 |
| 2009/04/13 | 81.5 | 82.5 | 79 | 80 | ±0 | ±0% | 109,200 |
| 2009/04/10 | 85 | 85.5 | 79.4 | 80 | -2.5 | -3% | 311,000 |
| 2009/04/09 | 75 | 82.5 | 75 | 82.5 | +7 | +9.3% | 202,000 |
| 2009/04/08 | 75.2 | 77.9 | 74.7 | 75.5 | +0.5 | +0.7% | 131,400 |
| 2009/04/07 | 74.5 | 78.1 | 74.3 | 75 | -1.5 | -2% | 89,800 |
| 2009/04/06 | 75 | 78.5 | 73.5 | 76.5 | +2 | +2.7% | 183,800 |
| 2009/04/03 | 77.8 | 78 | 72 | 74.5 | -2 | -2.6% | 181,400 |
| 2009/04/02 | 75.7 | 79 | 75.5 | 76.5 | +1.8 | +2.4% | 99,800 |
| 2009/04/01 | 74.4 | 76 | 73 | 74.7 | +2.1 | +2.9% | 86,600 |
| 2009/03/31 | 72.1 | 75 | 72.1 | 72.6 | -2.5 | -3.3% | 149,200 |
| 2009/03/30 | 81.4 | 81.5 | 75.1 | 75.1 | -5.7 | -7.1% | 269,000 |
| 2009/03/27 | 79.3 | 82.3 | 77.2 | 80.8 | +1.6 | +2% | 232,200 |
| 2009/03/26 | 82.5 | 84.6 | 78 | 79.2 | -2.7 | -3.3% | 187,800 |
| 2009/03/25 | 74 | 83 | 72.6 | 81.9 | +7.6 | +10.2% | 338,000 |
| 2009/03/24 | 74.5 | 76 | 73.1 | 74.3 | +1.8 | +2.5% | 191,600 |
| 2009/03/23 | 71 | 73.1 | 70 | 72.5 | +2.5 | +3.6% | 176,400 |
| 2009/03/19 | 68.4 | 71.5 | 68.2 | 70 | +1.1 | +1.6% | 81,200 |
| 2009/03/18 | 72.5 | 75 | 68 | 68.9 | -2.4 | -3.4% | 205,800 |
| 2009/03/17 | 69.9 | 72.5 | 68.5 | 71.3 | +3.4 | +5% | 211,400 |
| 2009/03/16 | 63.7 | 68 | 63.1 | 67.9 | +2.2 | +3.3% | 309,000 |
| 2009/03/13 | 70 | 70 | 65 | 65.7 | -5.8 | -8.1% | 271,200 |
| 2009/03/12 | 76.3 | 79 | 70.1 | 71.5 | -1.8 | -2.5% | 310,600 |
| 2009/03/11 | 74 | 76.5 | 71.3 | 73.3 | +2.3 | +3.2% | 183,800 |
| 2009/03/10 | 66.4 | 74.2 | 65.1 | 71 | +1.6 | +2.3% | 494,200 |
| 2009/03/09 | 73.3 | 73.3 | 67.9 | 69.4 | -4.9 | -6.6% | 200,800 |
| 2009/03/06 | 77.3 | 78.3 | 72.8 | 74.3 | -6 | -7.5% | 276,600 |
| 2009/03/05 | 80.7 | 87 | 80.3 | 80.3 | +0.5 | +0.6% | 652,400 |
| 2009/03/04 | 79.5 | 80.8 | 76 | 79.8 | +1.3 | +1.7% | 276,800 |
| 2009/03/03 | 82.1 | 86 | 78 | 78.5 | -5.3 | -6.3% | 433,400 |
3801～
3850
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 | 114,800円 | -3.7% | -23.3% | 4.70% | 9.21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 | 124,900円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.19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 | 300,000円 | -0.3% | -10.4% | 2.67% | 13.19倍 | 1.12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 | 81,800円 | +2.2% | +2.6% | 3.67% | 13.74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 | 39,700円 | +9.0% | -24.8% | 5.29% | 11.34倍 | 1.31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
