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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 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 |
| 2025/04/22 | 1,025 | 1,025 | 1,021 | 1,021 | -1 | -0.1% | 3,200 |
| 2025/04/21 | 1,025 | 1,025 | 1,022 | 1,022 | -1 | -0.1% | 2,200 |
| 2025/04/18 | 1,021 | 1,025 | 1,020 | 1,023 | +3 | +0.3% | 3,200 |
| 2025/04/17 | 1,020 | 1,021 | 1,016 | 1,020 | +5 | +0.5% | 2,000 |
| 2025/04/16 | 1,018 | 1,021 | 1,015 | 1,015 | -3 | -0.3% | 4,700 |
| 2025/04/15 | 1,020 | 1,024 | 1,017 | 1,018 | -4 | -0.4% | 5,000 |
| 2025/04/14 | 1,029 | 1,029 | 1,020 | 1,022 | -8 | -0.8% | 8,000 |
| 2025/04/11 | 1,016 | 1,097 | 968 | 1,030 | +6 | +0.6% | 116,100 |
| 2025/04/10 | 1,030 | 1,030 | 1,023 | 1,024 | +9 | +0.9% | 5,100 |
| 2025/04/09 | 1,015 | 1,020 | 1,013 | 1,015 | -1 | -0.1% | 4,000 |
| 2025/04/08 | 1,010 | 1,022 | 1,009 | 1,016 | +12 | +1.2% | 9,800 |
| 2025/04/07 | 1,015 | 1,015 | 1,000 | 1,004 | -19 | -1.9% | 25,000 |
| 2025/04/04 | 1,025 | 1,025 | 1,019 | 1,023 | -2 | -0.2% | 8,400 |
| 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 |
1～
50
件表示中 / 3701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 | 103,300円 | +3.1% | - | 0.00% | - | 1.50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 |
| コナカ | 23,400円 | -1.1% | - | 4.27% | 15.15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 |
| フェリシモ | 81,500円 | +3.7% | +7.0% | 2.45% | 32.43倍 | 0.30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 |
| シルバーライフ | 74,500円 | +7.0% | +6.7% | 2.15% | 11.56倍 | 1.23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 |
| ＮＡＴＴＹＨＤ | 324,000円 | +18.1% | - | 0.31% | 792.18倍 | 3.49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 |
市場注目の銘柄
チャート関連のコラム
