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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 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 |
1～
50
件表示中 / 3673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 | 102,300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 |
| ＶＥＧＡ | 77,000円 | -0.4% | +13.9% | 1.43% | 14.64倍 | 1.42倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| ＡＮＡＰ | 42,800円 | - | - | 0.00% | - | -3.88倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| テイツー | 11,500円 | +4.6% | -45.2% | 3.48% | 16.94倍 | 1.26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 |
| ＮＡＴＴＹＨＤ | 317,000円 | +18.1% | - | 0.32% | 775.06倍 | 3.42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
