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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,040 | 1,040 | 1,038 | 1,040 | +1 | +0.1% | 3,900 |
| 2023/01/20 | 1,040 | 1,040 | 1,039 | 1,039 | +1 | +0.1% | 2,500 |
| 2023/01/19 | 1,038 | 1,040 | 1,038 | 1,038 | ±0 | ±0% | 1,100 |
| 2023/01/18 | 1,038 | 1,040 | 1,038 | 1,038 | ±0 | ±0% | 2,100 |
| 2023/01/17 | 1,037 | 1,040 | 1,037 | 1,038 | -1 | -0.1% | 2,900 |
| 2023/01/16 | 1,038 | 1,041 | 1,038 | 1,039 | -4 | -0.4% | 3,500 |
| 2023/01/13 | 1,038 | 1,043 | 1,038 | 1,043 | +5 | +0.5% | 6,700 |
| 2023/01/12 | 1,039 | 1,040 | 1,038 | 1,038 | -2 | -0.2% | 1,900 |
| 2023/01/11 | 1,037 | 1,040 | 1,037 | 1,040 | ±0 | ±0% | 2,100 |
| 2023/01/10 | 1,039 | 1,040 | 1,036 | 1,040 | +4 | +0.4% | 4,400 |
| 2023/01/06 | 1,037 | 1,040 | 1,036 | 1,036 | -1 | -0.1% | 6,200 |
| 2023/01/05 | 1,038 | 1,039 | 1,037 | 1,037 | -2 | -0.2% | 3,100 |
| 2023/01/04 | 1,037 | 1,039 | 1,036 | 1,039 | +2 | +0.2% | 5,600 |
| 2022/12/30 | 1,037 | 1,040 | 1,037 | 1,037 | ±0 | ±0% | 3,300 |
| 2022/12/29 | 1,039 | 1,039 | 1,036 | 1,037 | -2 | -0.2% | 4,800 |
| 2022/12/28 | 1,036 | 1,039 | 1,036 | 1,039 | +3 | +0.3% | 8,400 |
| 2022/12/27 | 1,037 | 1,039 | 1,035 | 1,036 | -1 | -0.1% | 7,600 |
| 2022/12/26 | 1,036 | 1,041 | 1,035 | 1,037 | +1 | +0.1% | 12,600 |
| 2022/12/23 | 1,040 | 1,040 | 1,036 | 1,036 | -2 | -0.2% | 3,300 |
| 2022/12/22 | 1,036 | 1,039 | 1,036 | 1,038 | +1 | +0.1% | 3,700 |
| 2022/12/21 | 1,037 | 1,041 | 1,035 | 1,037 | +1 | +0.1% | 6,200 |
| 2022/12/20 | 1,040 | 1,042 | 1,036 | 1,036 | -4 | -0.4% | 10,400 |
| 2022/12/19 | 1,040 | 1,042 | 1,039 | 1,040 | -1 | -0.1% | 5,800 |
| 2022/12/16 | 1,040 | 1,041 | 1,038 | 1,041 | +1 | +0.1% | 6,500 |
| 2022/12/15 | 1,040 | 1,042 | 1,040 | 1,040 | ±0 | ±0% | 4,400 |
| 2022/12/14 | 1,041 | 1,041 | 1,038 | 1,040 | +2 | +0.2% | 4,700 |
| 2022/12/13 | 1,040 | 1,041 | 1,038 | 1,038 | -2 | -0.2% | 5,100 |
| 2022/12/12 | 1,046 | 1,046 | 1,039 | 1,040 | +2 | +0.2% | 5,200 |
| 2022/12/09 | 1,038 | 1,040 | 1,038 | 1,038 | ±0 | ±0% | 6,200 |
| 2022/12/08 | 1,040 | 1,040 | 1,038 | 1,038 | -2 | -0.2% | 4,800 |
| 2022/12/07 | 1,038 | 1,040 | 1,037 | 1,040 | +1 | +0.1% | 4,400 |
| 2022/12/06 | 1,044 | 1,045 | 1,039 | 1,039 | -6 | -0.6% | 7,700 |
| 2022/12/05 | 1,041 | 1,045 | 1,040 | 1,045 | +4 | +0.4% | 14,600 |
| 2022/12/02 | 1,038 | 1,041 | 1,035 | 1,041 | +2 | +0.2% | 12,900 |
| 2022/12/01 | 1,045 | 1,045 | 1,038 | 1,039 | -6 | -0.6% | 16,700 |
| 2022/11/30 | 1,042 | 1,045 | 1,036 | 1,045 | -1 | -0.1% | 26,600 |
| 2022/11/29 | 1,038 | 1,050 | 1,031 | 1,046 | -48 | -4.4% | 88,800 |
| 2022/11/28 | 1,087 | 1,094 | 1,087 | 1,094 | +8 | +0.7% | 62,600 |
| 2022/11/25 | 1,086 | 1,087 | 1,085 | 1,086 | +1 | +0.1% | 19,700 |
| 2022/11/24 | 1,085 | 1,087 | 1,084 | 1,085 | +1 | +0.1% | 18,900 |
| 2022/11/22 | 1,082 | 1,084 | 1,081 | 1,084 | +2 | +0.2% | 14,000 |
| 2022/11/21 | 1,082 | 1,082 | 1,079 | 1,082 | +1 | +0.1% | 16,800 |
| 2022/11/18 | 1,080 | 1,081 | 1,077 | 1,081 | +1 | +0.1% | 17,900 |
| 2022/11/17 | 1,079 | 1,080 | 1,079 | 1,080 | +1 | +0.1% | 9,200 |
| 2022/11/16 | 1,079 | 1,079 | 1,077 | 1,079 | +1 | +0.1% | 8,900 |
| 2022/11/15 | 1,078 | 1,078 | 1,076 | 1,078 | +2 | +0.2% | 12,500 |
| 2022/11/14 | 1,077 | 1,078 | 1,076 | 1,076 | -2 | -0.2% | 12,800 |
| 2022/11/11 | 1,078 | 1,078 | 1,076 | 1,078 | ±0 | ±0% | 11,400 |
| 2022/11/10 | 1,078 | 1,078 | 1,077 | 1,078 | +1 | +0.1% | 6,100 |
| 2022/11/09 | 1,078 | 1,079 | 1,076 | 1,077 | -1 | -0.1% | 7,300 |
551～
600
件表示中 / 3684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 | 102,200円 | +3.1% | - | 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 |
| ｊＧｒｏｕｐ | 69,100円 | +8.9% | +3.7% | 0.58% | 34.40倍 | 15.24倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| マーケットエンタ | 152,200円 | +21.0% | +999.9% | 0.00% | 24.66倍 | 7.89倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| 梅の花 | 87,900円 | +1.5% | -1.6% | 1.14% | 22.45倍 | 2.20倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| ＮＡＴＴＹＨＤ | 321,000円 | +18.1% | - | 0.31% | 784.84倍 | 3.46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
