ヴィレッジヴァンガードコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,025 | 1,025 | 1,022 | 1,025 | -3 | -0.3% | 7,100 |
| 2025/04/02 | 1,032 | 1,035 | 1,028 | 1,028 | -3 | -0.3% | 4,900 |
| 2025/04/01 | 1,033 | 1,033 | 1,031 | 1,031 | -2 | -0.2% | 2,900 |
| 2025/03/31 | 1,039 | 1,039 | 1,033 | 1,033 | -4 | -0.4% | 5,300 |
| 2025/03/28 | 1,031 | 1,038 | 1,031 | 1,037 | +6 | +0.6% | 4,500 |
| 2025/03/27 | 1,032 | 1,033 | 1,031 | 1,031 | -1 | -0.1% | 3,200 |
| 2025/03/26 | 1,029 | 1,032 | 1,028 | 1,032 | +2 | +0.2% | 3,300 |
| 2025/03/25 | 1,031 | 1,031 | 1,028 | 1,030 | +1 | +0.1% | 2,400 |
| 2025/03/24 | 1,027 | 1,030 | 1,026 | 1,029 | +2 | +0.2% | 3,900 |
| 2025/03/21 | 1,027 | 1,029 | 1,026 | 1,027 | ±0 | ±0% | 4,300 |
| 2025/03/19 | 1,030 | 1,030 | 1,025 | 1,027 | -1 | -0.1% | 5,000 |
| 2025/03/18 | 1,025 | 1,028 | 1,024 | 1,028 | +3 | +0.3% | 2,200 |
| 2025/03/17 | 1,025 | 1,027 | 1,025 | 1,025 | ±0 | ±0% | 4,100 |
| 2025/03/14 | 1,024 | 1,025 | 1,022 | 1,025 | +1 | +0.1% | 3,500 |
| 2025/03/13 | 1,023 | 1,026 | 1,022 | 1,024 | +2 | +0.2% | 4,800 |
| 2025/03/12 | 1,022 | 1,023 | 1,022 | 1,022 | ±0 | ±0% | 3,400 |
| 2025/03/11 | 1,022 | 1,023 | 1,021 | 1,022 | -1 | -0.1% | 2,200 |
| 2025/03/10 | 1,023 | 1,024 | 1,022 | 1,023 | ±0 | ±0% | 5,500 |
| 2025/03/07 | 1,023 | 1,025 | 1,023 | 1,023 | -1 | -0.1% | 2,200 |
| 2025/03/06 | 1,023 | 1,025 | 1,023 | 1,024 | -2 | -0.2% | 2,200 |
| 2025/03/05 | 1,023 | 1,027 | 1,022 | 1,026 | +2 | +0.2% | 1,700 |
| 2025/03/04 | 1,022 | 1,027 | 1,022 | 1,024 | -3 | -0.3% | 3,300 |
| 2025/03/03 | 1,024 | 1,027 | 1,022 | 1,027 | +6 | +0.6% | 4,100 |
| 2025/02/28 | 1,024 | 1,035 | 1,020 | 1,021 | ±0 | ±0% | 13,900 |
| 2025/02/27 | 1,021 | 1,024 | 1,021 | 1,021 | ±0 | ±0% | 3,800 |
| 2025/02/26 | 1,021 | 1,023 | 1,021 | 1,021 | ±0 | ±0% | 3,100 |
| 2025/02/25 | 1,022 | 1,023 | 1,021 | 1,021 | ±0 | ±0% | 4,900 |
| 2025/02/21 | 1,021 | 1,025 | 1,021 | 1,021 | ±0 | ±0% | 3,900 |
| 2025/02/20 | 1,023 | 1,025 | 1,021 | 1,021 | -2 | -0.2% | 4,400 |
| 2025/02/19 | 1,021 | 1,024 | 1,021 | 1,023 | +2 | +0.2% | 4,200 |
| 2025/02/18 | 1,022 | 1,023 | 1,020 | 1,021 | +1 | +0.1% | 2,700 |
| 2025/02/17 | 1,027 | 1,027 | 1,020 | 1,020 | ±0 | ±0% | 5,400 |
| 2025/02/14 | 1,023 | 1,023 | 1,020 | 1,020 | -1 | -0.1% | 4,600 |
| 2025/02/13 | 1,020 | 1,025 | 1,020 | 1,021 | ±0 | ±0% | 4,500 |
| 2025/02/12 | 1,022 | 1,024 | 1,020 | 1,021 | -2 | -0.2% | 3,300 |
| 2025/02/10 | 1,024 | 1,024 | 1,020 | 1,023 | +3 | +0.3% | 3,000 |
| 2025/02/07 | 1,021 | 1,023 | 1,020 | 1,020 | -1 | -0.1% | 2,700 |
| 2025/02/06 | 1,026 | 1,026 | 1,021 | 1,021 | -1 | -0.1% | 3,500 |
| 2025/02/05 | 1,022 | 1,024 | 1,021 | 1,022 | ±0 | ±0% | 2,300 |
| 2025/02/04 | 1,020 | 1,022 | 1,020 | 1,022 | +3 | +0.3% | 2,600 |
| 2025/02/03 | 1,020 | 1,021 | 1,019 | 1,019 | -1 | -0.1% | 4,800 |
| 2025/01/31 | 1,020 | 1,023 | 1,020 | 1,020 | ±0 | ±0% | 3,100 |
| 2025/01/30 | 1,020 | 1,021 | 1,020 | 1,020 | +1 | +0.1% | 2,200 |
| 2025/01/29 | 1,020 | 1,022 | 1,019 | 1,019 | -1 | -0.1% | 6,100 |
| 2025/01/28 | 1,019 | 1,021 | 1,018 | 1,020 | +2 | +0.2% | 4,400 |
| 2025/01/27 | 1,017 | 1,020 | 1,017 | 1,018 | +1 | +0.1% | 5,200 |
| 2025/01/24 | 1,016 | 1,020 | 1,016 | 1,017 | ±0 | ±0% | 3,000 |
| 2025/01/23 | 1,018 | 1,020 | 1,017 | 1,017 | ±0 | ±0% | 3,000 |
| 2025/01/22 | 1,017 | 1,020 | 1,017 | 1,017 | ±0 | ±0% | 3,500 |
| 2025/01/21 | 1,018 | 1,019 | 1,016 | 1,017 | -1 | -0.1% | 3,700 |
1～
50
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「ヴィレッジＶ」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 |
|---|---|---|---|---|---|---|---|---|
| ヴィレッジＶ | 102,500円 | +9.8% | - | 0.00% | - | 1.48倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| ｊＧｒｏｕｐ | 68,000円 | +1.6% | +34.4% | 0.59% | 21.77倍 | 4.00倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| テイツー | 11,900円 | +4.6% | -45.2% | 3.36% | 17.53倍 | 1.31倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| ＭＲＫ ＨＬＤ | 7,800円 | +8.3% | +62.1% | 1.28% | 13.54倍 | 0.55倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| コナカ | 22,300円 | -1.1% | - | 4.48% | 14.43倍 | 0.46倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
市場注目の銘柄
チャート関連のコラム
