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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/08 | 1,078 | 1,078 | 1,076 | 1,078 | +1 | +0.1% | 8,900 |
| 2022/11/07 | 1,078 | 1,078 | 1,077 | 1,077 | ±0 | ±0% | 10,000 |
| 2022/11/04 | 1,075 | 1,078 | 1,075 | 1,077 | +1 | +0.1% | 8,900 |
| 2022/11/02 | 1,077 | 1,078 | 1,076 | 1,076 | -1 | -0.1% | 8,900 |
| 2022/11/01 | 1,076 | 1,079 | 1,076 | 1,077 | +1 | +0.1% | 5,600 |
| 2022/10/31 | 1,076 | 1,078 | 1,075 | 1,076 | ±0 | ±0% | 11,600 |
| 2022/10/28 | 1,075 | 1,079 | 1,075 | 1,076 | -3 | -0.3% | 9,300 |
| 2022/10/27 | 1,079 | 1,079 | 1,076 | 1,079 | ±0 | ±0% | 5,200 |
| 2022/10/26 | 1,079 | 1,079 | 1,077 | 1,079 | ±0 | ±0% | 5,300 |
| 2022/10/25 | 1,080 | 1,080 | 1,078 | 1,079 | -1 | -0.1% | 3,400 |
| 2022/10/24 | 1,082 | 1,082 | 1,078 | 1,080 | -1 | -0.1% | 8,300 |
| 2022/10/21 | 1,080 | 1,081 | 1,079 | 1,081 | +1 | +0.1% | 4,700 |
| 2022/10/20 | 1,080 | 1,080 | 1,078 | 1,080 | ±0 | ±0% | 3,600 |
| 2022/10/19 | 1,078 | 1,080 | 1,077 | 1,080 | ±0 | ±0% | 6,400 |
| 2022/10/18 | 1,079 | 1,080 | 1,078 | 1,080 | +1 | +0.1% | 5,300 |
| 2022/10/17 | 1,078 | 1,079 | 1,076 | 1,079 | +1 | +0.1% | 5,900 |
| 2022/10/14 | 1,079 | 1,080 | 1,073 | 1,078 | +2 | +0.2% | 8,300 |
651～
700
件表示中 / 3767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 | 102,500円 | - | - | - | - | 33.41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 |
| ＫＯＺＯＨＤ | 2,800円 | +11.6% | - | 0.00% | - | 19.86倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| スーパーＶ | 64,500円 | -9.5% | - | 0.00% | 26.37倍 | 5.08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 | 317,000円 | +23.0% | +11.1% | 0.00% | 26.52倍 | 4.55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 |
市場注目の銘柄
チャート関連のコラム
