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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,017 | 1,019 | 1,015 | 1,019 | +2 | +0.2% | 6,400 |
| 2025/08/19 | 1,017 | 1,022 | 1,016 | 1,017 | +2 | +0.2% | 18,800 |
| 2025/08/18 | 1,013 | 1,016 | 1,013 | 1,015 | ±0 | ±0% | 11,500 |
| 2025/08/15 | 1,017 | 1,017 | 1,012 | 1,015 | -2 | -0.2% | 11,900 |
| 2025/08/14 | 1,027 | 1,027 | 1,015 | 1,017 | -5 | -0.5% | 18,000 |
| 2025/08/13 | 1,024 | 1,025 | 1,022 | 1,022 | -5 | -0.5% | 9,900 |
| 2025/08/12 | 1,030 | 1,031 | 1,022 | 1,027 | -4 | -0.4% | 12,100 |
| 2025/08/08 | 1,035 | 1,035 | 1,030 | 1,031 | ±0 | ±0% | 2,700 |
| 2025/08/07 | 1,034 | 1,035 | 1,029 | 1,031 | -3 | -0.3% | 5,200 |
| 2025/08/06 | 1,029 | 1,035 | 1,027 | 1,034 | +5 | +0.5% | 3,800 |
| 2025/08/05 | 1,032 | 1,032 | 1,025 | 1,029 | -4 | -0.4% | 5,600 |
| 2025/08/04 | 1,031 | 1,037 | 1,031 | 1,033 | -4 | -0.4% | 8,500 |
| 2025/08/01 | 1,040 | 1,040 | 1,035 | 1,037 | -3 | -0.3% | 4,700 |
| 2025/07/31 | 1,039 | 1,040 | 1,037 | 1,040 | +1 | +0.1% | 2,700 |
| 2025/07/30 | 1,042 | 1,042 | 1,039 | 1,039 | -3 | -0.3% | 5,800 |
| 2025/07/29 | 1,036 | 1,045 | 1,035 | 1,042 | +7 | +0.7% | 9,900 |
| 2025/07/28 | 1,033 | 1,035 | 1,031 | 1,035 | +7 | +0.7% | 7,100 |
| 2025/07/25 | 1,028 | 1,030 | 1,026 | 1,028 | ±0 | ±0% | 5,300 |
| 2025/07/24 | 1,030 | 1,032 | 1,025 | 1,028 | +6 | +0.6% | 9,700 |
| 2025/07/23 | 1,023 | 1,025 | 1,022 | 1,022 | +1 | +0.1% | 5,000 |
| 2025/07/22 | 1,021 | 1,023 | 1,020 | 1,021 | +1 | +0.1% | 5,400 |
| 2025/07/18 | 1,020 | 1,023 | 1,020 | 1,020 | +1 | +0.1% | 5,600 |
| 2025/07/17 | 1,015 | 1,020 | 1,013 | 1,019 | +4 | +0.4% | 7,800 |
| 2025/07/16 | 1,004 | 1,015 | 1,003 | 1,015 | +9 | +0.9% | 13,700 |
| 2025/07/15 | 1,020 | 1,020 | 1,000 | 1,006 | -20 | -1.9% | 39,800 |
| 2025/07/14 | 1,032 | 1,035 | 1,025 | 1,026 | -25 | -2.4% | 32,800 |
| 2025/07/11 | 1,048 | 1,054 | 1,047 | 1,051 | +3 | +0.3% | 4,200 |
| 2025/07/10 | 1,052 | 1,052 | 1,048 | 1,048 | -4 | -0.4% | 2,700 |
| 2025/07/09 | 1,050 | 1,055 | 1,048 | 1,052 | +1 | +0.1% | 3,700 |
| 2025/07/08 | 1,049 | 1,051 | 1,049 | 1,051 | +1 | +0.1% | 1,600 |
| 2025/07/07 | 1,050 | 1,050 | 1,049 | 1,050 | +2 | +0.2% | 1,900 |
| 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 |
1～
50
件表示中 / 3766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 | 101,900円 | - | - | - | - | 33.21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 |
| スーパーＶ | 64,600円 | -9.5% | - | 0.00% | 26.41倍 | 5.09倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ＩＮＧＳ | 320,500円 | +23.0% | +11.1% | 0.00% | 26.77倍 | 4.59倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ほぼ日 | 339,500円 | +8.8% | +40.0% | 2.65% | 14.87倍 | 1.53倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| ＧＤＯ | 42,800円 | +4.0% | - | 0.00% | - | -0.86倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。インテグラルとＭＢＯへ |
市場注目の銘柄
チャート関連のコラム
