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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,082 | 1,082 | 1,077 | 1,079 | +2 | +0.2% | 4,300 |
| 2022/07/28 | 1,075 | 1,077 | 1,075 | 1,077 | ±0 | ±0% | 1,600 |
| 2022/07/27 | 1,074 | 1,079 | 1,073 | 1,077 | +2 | +0.2% | 3,100 |
| 2022/07/26 | 1,079 | 1,080 | 1,060 | 1,075 | -2 | -0.2% | 5,100 |
| 2022/07/25 | 1,080 | 1,082 | 1,054 | 1,077 | -2 | -0.2% | 15,400 |
| 2022/07/22 | 1,078 | 1,081 | 1,077 | 1,079 | +1 | +0.1% | 2,500 |
| 2022/07/21 | 1,081 | 1,083 | 1,078 | 1,078 | -3 | -0.3% | 4,300 |
| 2022/07/20 | 1,085 | 1,087 | 1,081 | 1,081 | -2 | -0.2% | 9,600 |
| 2022/07/19 | 1,077 | 1,083 | 1,076 | 1,083 | +6 | +0.6% | 13,600 |
| 2022/07/15 | 1,075 | 1,077 | 1,075 | 1,077 | +3 | +0.3% | 3,900 |
| 2022/07/14 | 1,072 | 1,076 | 1,072 | 1,074 | +2 | +0.2% | 3,800 |
| 2022/07/13 | 1,068 | 1,072 | 1,066 | 1,072 | +4 | +0.4% | 4,100 |
| 2022/07/12 | 1,066 | 1,068 | 1,061 | 1,068 | +5 | +0.5% | 2,500 |
| 2022/07/11 | 1,060 | 1,070 | 1,060 | 1,063 | +3 | +0.3% | 3,100 |
| 2022/07/08 | 1,070 | 1,070 | 1,060 | 1,060 | -11 | -1% | 6,700 |
| 2022/07/07 | 1,075 | 1,075 | 1,071 | 1,071 | -1 | -0.1% | 2,600 |
| 2022/07/06 | 1,069 | 1,072 | 1,068 | 1,072 | +3 | +0.3% | 4,800 |
| 2022/07/05 | 1,067 | 1,069 | 1,065 | 1,069 | +4 | +0.4% | 2,600 |
| 2022/07/04 | 1,064 | 1,066 | 1,062 | 1,065 | +1 | +0.1% | 2,500 |
| 2022/07/01 | 1,071 | 1,071 | 1,062 | 1,064 | -7 | -0.7% | 2,500 |
| 2022/06/30 | 1,058 | 1,078 | 1,058 | 1,071 | +13 | +1.2% | 12,900 |
| 2022/06/29 | 1,055 | 1,060 | 1,055 | 1,058 | +3 | +0.3% | 2,900 |
| 2022/06/28 | 1,056 | 1,059 | 1,055 | 1,055 | ±0 | ±0% | 4,400 |
| 2022/06/27 | 1,052 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 5,300 |
| 2022/06/24 | 1,049 | 1,052 | 1,048 | 1,050 | +1 | +0.1% | 3,700 |
| 2022/06/23 | 1,047 | 1,050 | 1,047 | 1,049 | +2 | +0.2% | 2,000 |
| 2022/06/22 | 1,050 | 1,050 | 1,047 | 1,047 | +1 | +0.1% | 2,500 |
| 2022/06/21 | 1,044 | 1,048 | 1,044 | 1,046 | +2 | +0.2% | 3,000 |
| 2022/06/20 | 1,050 | 1,050 | 1,044 | 1,044 | -1 | -0.1% | 3,500 |
| 2022/06/17 | 1,047 | 1,047 | 1,044 | 1,045 | -3 | -0.3% | 4,000 |
| 2022/06/16 | 1,047 | 1,050 | 1,047 | 1,048 | +4 | +0.4% | 2,700 |
| 2022/06/15 | 1,040 | 1,047 | 1,040 | 1,044 | +2 | +0.2% | 3,400 |
| 2022/06/14 | 1,044 | 1,046 | 1,041 | 1,042 | -2 | -0.2% | 4,400 |
| 2022/06/13 | 1,047 | 1,047 | 1,044 | 1,044 | -6 | -0.6% | 3,300 |
| 2022/06/10 | 1,050 | 1,050 | 1,046 | 1,050 | -1 | -0.1% | 3,900 |
| 2022/06/09 | 1,057 | 1,059 | 1,051 | 1,051 | -7 | -0.7% | 5,100 |
| 2022/06/08 | 1,060 | 1,060 | 1,058 | 1,058 | -1 | -0.1% | 5,800 |
| 2022/06/07 | 1,060 | 1,060 | 1,055 | 1,059 | +4 | +0.4% | 4,600 |
| 2022/06/06 | 1,050 | 1,060 | 1,050 | 1,055 | +7 | +0.7% | 7,000 |
| 2022/06/03 | 1,046 | 1,050 | 1,046 | 1,048 | +4 | +0.4% | 6,100 |
| 2022/06/02 | 1,042 | 1,046 | 1,042 | 1,044 | +2 | +0.2% | 4,500 |
| 2022/06/01 | 1,040 | 1,045 | 1,040 | 1,042 | +4 | +0.4% | 3,800 |
| 2022/05/31 | 1,036 | 1,039 | 1,036 | 1,038 | +2 | +0.2% | 2,300 |
| 2022/05/30 | 1,045 | 1,045 | 1,036 | 1,036 | +1 | +0.1% | 5,500 |
| 2022/05/27 | 1,033 | 1,035 | 1,030 | 1,035 | +5 | +0.5% | 3,500 |
| 2022/05/26 | 1,028 | 1,032 | 1,028 | 1,030 | +2 | +0.2% | 1,800 |
| 2022/05/25 | 1,032 | 1,032 | 1,028 | 1,028 | -1 | -0.1% | 2,000 |
| 2022/05/24 | 1,031 | 1,032 | 1,029 | 1,029 | -2 | -0.2% | 2,000 |
| 2022/05/23 | 1,026 | 1,031 | 1,026 | 1,031 | +2 | +0.2% | 5,000 |
| 2022/05/20 | 1,029 | 1,029 | 1,026 | 1,029 | +4 | +0.4% | 2,300 |
751～
800
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 | 317,500円 | +23.0% | +11.1% | 0.00% | 26.56倍 | 4.56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 | 340,000円 | +8.8% | +40.0% | 2.65% | 14.89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
