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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,052 | 1,052 | 1,048 | 1,048 | -4 | -0.4% | 2,400 |
| 2025/07/03 | 1,051 | 1,052 | 1,048 | 1,052 | +2 | +0.2% | 3,200 |
| 2025/07/02 | 1,050 | 1,052 | 1,050 | 1,050 | -3 | -0.3% | 1,300 |
| 2025/07/01 | 1,055 | 1,055 | 1,050 | 1,053 | +1 | +0.1% | 3,500 |
| 2025/06/30 | 1,055 | 1,055 | 1,051 | 1,052 | +1 | +0.1% | 6,600 |
| 2025/06/27 | 1,051 | 1,052 | 1,051 | 1,051 | ±0 | ±0% | 2,800 |
| 2025/06/26 | 1,051 | 1,052 | 1,050 | 1,051 | +1 | +0.1% | 3,600 |
| 2025/06/25 | 1,053 | 1,053 | 1,047 | 1,050 | +1 | +0.1% | 3,700 |
| 2025/06/24 | 1,052 | 1,052 | 1,049 | 1,049 | -3 | -0.3% | 1,700 |
| 2025/06/23 | 1,049 | 1,052 | 1,049 | 1,052 | +3 | +0.3% | 3,400 |
| 2025/06/20 | 1,051 | 1,052 | 1,049 | 1,049 | -1 | -0.1% | 2,700 |
| 2025/06/19 | 1,050 | 1,050 | 1,049 | 1,050 | ±0 | ±0% | 5,500 |
| 2025/06/18 | 1,048 | 1,050 | 1,048 | 1,050 | +2 | +0.2% | 2,000 |
| 2025/06/17 | 1,053 | 1,053 | 1,047 | 1,048 | +2 | +0.2% | 6,800 |
| 2025/06/16 | 1,047 | 1,049 | 1,046 | 1,046 | -4 | -0.4% | 2,900 |
| 2025/06/13 | 1,046 | 1,050 | 1,046 | 1,050 | +4 | +0.4% | 2,700 |
| 2025/06/12 | 1,047 | 1,048 | 1,045 | 1,046 | ±0 | ±0% | 2,000 |
| 2025/06/11 | 1,045 | 1,046 | 1,045 | 1,046 | -1 | -0.1% | 2,800 |
| 2025/06/10 | 1,048 | 1,050 | 1,047 | 1,047 | +1 | +0.1% | 2,400 |
| 2025/06/09 | 1,046 | 1,047 | 1,046 | 1,046 | +3 | +0.3% | 3,000 |
| 2025/06/06 | 1,042 | 1,048 | 1,042 | 1,043 | ±0 | ±0% | 3,400 |
| 2025/06/05 | 1,045 | 1,045 | 1,043 | 1,043 | ±0 | ±0% | 2,600 |
| 2025/06/04 | 1,043 | 1,044 | 1,041 | 1,043 | +2 | +0.2% | 3,200 |
| 2025/06/03 | 1,040 | 1,043 | 1,040 | 1,041 | +5 | +0.5% | 4,700 |
| 2025/06/02 | 1,039 | 1,039 | 1,036 | 1,036 | -3 | -0.3% | 2,400 |
| 2025/05/30 | 1,034 | 1,039 | 1,033 | 1,039 | +6 | +0.6% | 3,900 |
| 2025/05/29 | 1,034 | 1,037 | 1,033 | 1,033 | -1 | -0.1% | 3,300 |
| 2025/05/28 | 1,038 | 1,039 | 1,034 | 1,034 | -2 | -0.2% | 5,600 |
| 2025/05/27 | 1,033 | 1,037 | 1,033 | 1,036 | +3 | +0.3% | 4,900 |
| 2025/05/26 | 1,035 | 1,037 | 1,030 | 1,033 | ±0 | ±0% | 5,500 |
| 2025/05/23 | 1,030 | 1,036 | 1,030 | 1,033 | +1 | +0.1% | 1,900 |
| 2025/05/22 | 1,035 | 1,037 | 1,032 | 1,032 | -1 | -0.1% | 3,100 |
| 2025/05/21 | 1,031 | 1,039 | 1,031 | 1,033 | ±0 | ±0% | 3,900 |
| 2025/05/20 | 1,032 | 1,035 | 1,032 | 1,033 | ±0 | ±0% | 3,000 |
| 2025/05/19 | 1,040 | 1,040 | 1,030 | 1,033 | -2 | -0.2% | 5,800 |
| 2025/05/16 | 1,040 | 1,040 | 1,035 | 1,035 | ±0 | ±0% | 2,300 |
| 2025/05/15 | 1,037 | 1,039 | 1,035 | 1,035 | -1 | -0.1% | 4,800 |
| 2025/05/14 | 1,041 | 1,041 | 1,036 | 1,036 | +1 | +0.1% | 5,100 |
| 2025/05/13 | 1,036 | 1,038 | 1,035 | 1,035 | +3 | +0.3% | 3,300 |
| 2025/05/12 | 1,031 | 1,032 | 1,029 | 1,032 | +4 | +0.4% | 2,800 |
| 2025/05/09 | 1,027 | 1,030 | 1,027 | 1,028 | +1 | +0.1% | 3,400 |
| 2025/05/08 | 1,026 | 1,029 | 1,026 | 1,027 | +1 | +0.1% | 2,000 |
| 2025/05/07 | 1,027 | 1,029 | 1,025 | 1,026 | +1 | +0.1% | 3,700 |
| 2025/05/02 | 1,026 | 1,027 | 1,024 | 1,025 | ±0 | ±0% | 2,600 |
| 2025/05/01 | 1,024 | 1,025 | 1,023 | 1,025 | +1 | +0.1% | 2,000 |
| 2025/04/30 | 1,023 | 1,027 | 1,023 | 1,024 | +1 | +0.1% | 2,900 |
| 2025/04/28 | 1,025 | 1,026 | 1,023 | 1,023 | -1 | -0.1% | 2,700 |
| 2025/04/25 | 1,022 | 1,025 | 1,022 | 1,024 | +2 | +0.2% | 1,200 |
| 2025/04/24 | 1,020 | 1,027 | 1,020 | 1,022 | -1 | -0.1% | 6,100 |
| 2025/04/23 | 1,025 | 1,027 | 1,021 | 1,023 | +2 | +0.2% | 2,100 |
1～
50
件表示中 / 3735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 | 104,800円 | +3.1% | - | 0.00% | - | 1.52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 |
| ＩＣＤＡ | 402,000円 | +0.8% | +3.5% | 1.74% | 6.70倍 | 0.81倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| フェリシモ | 87,000円 | +3.7% | +7.0% | 2.30% | 34.62倍 | 0.32倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| ＮＡＴＴＹＨＤ | 330,000円 | +18.1% | - | 0.30% | 806.85倍 | 3.56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 |
| シルバーライフ | 72,800円 | +7.0% | +6.7% | 2.20% | 11.33倍 | 1.21倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
市場注目の銘柄
チャート関連のコラム
