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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,059 | 1,060 | 1,056 | 1,056 | -3 | -0.3% | 2,400 |
| 2024/04/25 | 1,058 | 1,059 | 1,053 | 1,059 | +2 | +0.2% | 3,000 |
| 2024/04/24 | 1,064 | 1,065 | 1,057 | 1,057 | -7 | -0.7% | 11,500 |
| 2024/04/23 | 1,055 | 1,064 | 1,050 | 1,064 | +9 | +0.9% | 13,700 |
| 2024/04/22 | 1,051 | 1,055 | 1,051 | 1,055 | +4 | +0.4% | 2,400 |
| 2024/04/19 | 1,057 | 1,058 | 1,050 | 1,051 | ±0 | ±0% | 5,200 |
| 2024/04/18 | 1,053 | 1,056 | 1,051 | 1,051 | -2 | -0.2% | 2,800 |
| 2024/04/17 | 1,051 | 1,054 | 1,050 | 1,053 | +3 | +0.3% | 2,800 |
| 2024/04/16 | 1,054 | 1,056 | 1,050 | 1,050 | -5 | -0.5% | 5,900 |
| 2024/04/15 | 1,052 | 1,058 | 1,052 | 1,055 | +3 | +0.3% | 7,700 |
| 2024/04/12 | 1,051 | 1,059 | 1,051 | 1,052 | ±0 | ±0% | 5,700 |
| 2024/04/11 | 1,055 | 1,056 | 1,050 | 1,052 | -3 | -0.3% | 2,800 |
| 2024/04/10 | 1,050 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 4,300 |
| 2024/04/09 | 1,052 | 1,052 | 1,048 | 1,050 | +1 | +0.1% | 2,500 |
| 2024/04/08 | 1,050 | 1,051 | 1,048 | 1,049 | +2 | +0.2% | 2,300 |
| 2024/04/05 | 1,048 | 1,050 | 1,046 | 1,047 | -3 | -0.3% | 3,600 |
| 2024/04/04 | 1,055 | 1,055 | 1,050 | 1,050 | ±0 | ±0% | 2,500 |
| 2024/04/03 | 1,055 | 1,055 | 1,050 | 1,050 | -6 | -0.6% | 3,500 |
| 2024/04/02 | 1,060 | 1,060 | 1,055 | 1,056 | ±0 | ±0% | 6,000 |
| 2024/04/01 | 1,053 | 1,056 | 1,053 | 1,056 | +5 | +0.5% | 5,200 |
| 2024/03/29 | 1,050 | 1,051 | 1,049 | 1,051 | +3 | +0.3% | 6,900 |
| 2024/03/28 | 1,043 | 1,048 | 1,043 | 1,048 | +7 | +0.7% | 5,700 |
| 2024/03/27 | 1,039 | 1,042 | 1,039 | 1,041 | ±0 | ±0% | 3,900 |
| 2024/03/26 | 1,037 | 1,041 | 1,037 | 1,041 | +2 | +0.2% | 3,700 |
| 2024/03/25 | 1,039 | 1,041 | 1,037 | 1,039 | ±0 | ±0% | 5,800 |
| 2024/03/22 | 1,040 | 1,040 | 1,037 | 1,039 | ±0 | ±0% | 4,500 |
| 2024/03/21 | 1,041 | 1,041 | 1,037 | 1,039 | +2 | +0.2% | 4,500 |
| 2024/03/19 | 1,039 | 1,039 | 1,037 | 1,037 | +1 | +0.1% | 2,600 |
| 2024/03/18 | 1,037 | 1,038 | 1,034 | 1,036 | -2 | -0.2% | 6,500 |
| 2024/03/15 | 1,042 | 1,042 | 1,038 | 1,038 | -2 | -0.2% | 3,000 |
| 2024/03/14 | 1,040 | 1,040 | 1,035 | 1,040 | +5 | +0.5% | 5,500 |
| 2024/03/13 | 1,037 | 1,039 | 1,035 | 1,035 | -2 | -0.2% | 2,600 |
| 2024/03/12 | 1,039 | 1,039 | 1,035 | 1,037 | -2 | -0.2% | 3,600 |
| 2024/03/11 | 1,037 | 1,040 | 1,035 | 1,039 | +2 | +0.2% | 5,400 |
| 2024/03/08 | 1,038 | 1,040 | 1,036 | 1,037 | +2 | +0.2% | 3,900 |
| 2024/03/07 | 1,038 | 1,040 | 1,035 | 1,035 | -3 | -0.3% | 3,400 |
| 2024/03/06 | 1,034 | 1,045 | 1,033 | 1,038 | +7 | +0.7% | 12,000 |
| 2024/03/05 | 1,030 | 1,035 | 1,030 | 1,031 | +1 | +0.1% | 9,300 |
| 2024/03/04 | 1,034 | 1,034 | 1,030 | 1,030 | -3 | -0.3% | 9,300 |
| 2024/03/01 | 1,031 | 1,035 | 1,031 | 1,033 | +2 | +0.2% | 4,000 |
| 2024/02/29 | 1,031 | 1,035 | 1,031 | 1,031 | -1 | -0.1% | 5,000 |
| 2024/02/28 | 1,034 | 1,034 | 1,032 | 1,032 | -2 | -0.2% | 5,800 |
| 2024/02/27 | 1,035 | 1,038 | 1,034 | 1,034 | ±0 | ±0% | 4,300 |
| 2024/02/26 | 1,034 | 1,038 | 1,033 | 1,034 | +1 | +0.1% | 8,300 |
| 2024/02/22 | 1,035 | 1,035 | 1,031 | 1,033 | +1 | +0.1% | 4,100 |
| 2024/02/21 | 1,032 | 1,035 | 1,032 | 1,032 | ±0 | ±0% | 2,400 |
| 2024/02/20 | 1,035 | 1,035 | 1,032 | 1,032 | -1 | -0.1% | 4,700 |
| 2024/02/19 | 1,029 | 1,033 | 1,029 | 1,033 | +4 | +0.4% | 4,600 |
| 2024/02/16 | 1,031 | 1,031 | 1,028 | 1,029 | -2 | -0.2% | 10,300 |
| 2024/02/15 | 1,033 | 1,033 | 1,031 | 1,031 | -2 | -0.2% | 6,400 |
1～
50
件表示中 / 3445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 | 105,600円 | -0.6% | - | 0.00% | - | 1.25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 |
| ＮＡＴＴＹＨＤ | 353,000円 | +4.1% | +3.9% | 0.28% | 31.97倍 | 3.37倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
| ＶＥＧＡ | 80,400円 | -5.7% | +117.0% | 1.24% | 20.75倍 | 1.57倍 |
|
家具・雑貨ＥＣ「ＬＯＷＹＡ」運営。自社企画商品に強み。卸や直営店も展開。越境ＥＣも |
| アシードＨＤ | 60,800円 | +8.4% | +15.6% | 2.80% | 9.00倍 | 1.13倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。上期偏重。配当性向３０％目安 |
| サンワカンパニ | 42,500円 | +12.9% | +24.0% | 2.35% | 9.18倍 | 2.62倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
市場注目の銘柄
チャート関連のコラム
