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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,046 | 1,047 | 1,046 | 1,046 | +3 | +0.3% | 3,000 |
| 2025/06/06 | 1,042 | 1,048 | 1,042 | 1,043 | ±0 | ±0% | 3,400 |
| 2025/06/05 | 1,045 | 1,045 | 1,043 | 1,043 | ±0 | ±0% | 2,600 |
| 2025/06/04 | 1,043 | 1,044 | 1,041 | 1,043 | +2 | +0.2% | 3,200 |
| 2025/06/03 | 1,040 | 1,043 | 1,040 | 1,041 | +5 | +0.5% | 4,700 |
| 2025/06/02 | 1,039 | 1,039 | 1,036 | 1,036 | -3 | -0.3% | 2,400 |
| 2025/05/30 | 1,034 | 1,039 | 1,033 | 1,039 | +6 | +0.6% | 3,900 |
| 2025/05/29 | 1,034 | 1,037 | 1,033 | 1,033 | -1 | -0.1% | 3,300 |
| 2025/05/28 | 1,038 | 1,039 | 1,034 | 1,034 | -2 | -0.2% | 5,600 |
| 2025/05/27 | 1,033 | 1,037 | 1,033 | 1,036 | +3 | +0.3% | 4,900 |
| 2025/05/26 | 1,035 | 1,037 | 1,030 | 1,033 | ±0 | ±0% | 5,500 |
| 2025/05/23 | 1,030 | 1,036 | 1,030 | 1,033 | +1 | +0.1% | 1,900 |
| 2025/05/22 | 1,035 | 1,037 | 1,032 | 1,032 | -1 | -0.1% | 3,100 |
| 2025/05/21 | 1,031 | 1,039 | 1,031 | 1,033 | ±0 | ±0% | 3,900 |
| 2025/05/20 | 1,032 | 1,035 | 1,032 | 1,033 | ±0 | ±0% | 3,000 |
| 2025/05/19 | 1,040 | 1,040 | 1,030 | 1,033 | -2 | -0.2% | 5,800 |
| 2025/05/16 | 1,040 | 1,040 | 1,035 | 1,035 | ±0 | ±0% | 2,300 |
| 2025/05/15 | 1,037 | 1,039 | 1,035 | 1,035 | -1 | -0.1% | 4,800 |
| 2025/05/14 | 1,041 | 1,041 | 1,036 | 1,036 | +1 | +0.1% | 5,100 |
| 2025/05/13 | 1,036 | 1,038 | 1,035 | 1,035 | +3 | +0.3% | 3,300 |
| 2025/05/12 | 1,031 | 1,032 | 1,029 | 1,032 | +4 | +0.4% | 2,800 |
| 2025/05/09 | 1,027 | 1,030 | 1,027 | 1,028 | +1 | +0.1% | 3,400 |
| 2025/05/08 | 1,026 | 1,029 | 1,026 | 1,027 | +1 | +0.1% | 2,000 |
| 2025/05/07 | 1,027 | 1,029 | 1,025 | 1,026 | +1 | +0.1% | 3,700 |
| 2025/05/02 | 1,026 | 1,027 | 1,024 | 1,025 | ±0 | ±0% | 2,600 |
| 2025/05/01 | 1,024 | 1,025 | 1,023 | 1,025 | +1 | +0.1% | 2,000 |
| 2025/04/30 | 1,023 | 1,027 | 1,023 | 1,024 | +1 | +0.1% | 2,900 |
| 2025/04/28 | 1,025 | 1,026 | 1,023 | 1,023 | -1 | -0.1% | 2,700 |
| 2025/04/25 | 1,022 | 1,025 | 1,022 | 1,024 | +2 | +0.2% | 1,200 |
| 2025/04/24 | 1,020 | 1,027 | 1,020 | 1,022 | -1 | -0.1% | 6,100 |
| 2025/04/23 | 1,025 | 1,027 | 1,021 | 1,023 | +2 | +0.2% | 2,100 |
| 2025/04/22 | 1,025 | 1,025 | 1,021 | 1,021 | -1 | -0.1% | 3,200 |
| 2025/04/21 | 1,025 | 1,025 | 1,022 | 1,022 | -1 | -0.1% | 2,200 |
| 2025/04/18 | 1,021 | 1,025 | 1,020 | 1,023 | +3 | +0.3% | 3,200 |
| 2025/04/17 | 1,020 | 1,021 | 1,016 | 1,020 | +5 | +0.5% | 2,000 |
| 2025/04/16 | 1,018 | 1,021 | 1,015 | 1,015 | -3 | -0.3% | 4,700 |
| 2025/04/15 | 1,020 | 1,024 | 1,017 | 1,018 | -4 | -0.4% | 5,000 |
| 2025/04/14 | 1,029 | 1,029 | 1,020 | 1,022 | -8 | -0.8% | 8,000 |
| 2025/04/11 | 1,016 | 1,097 | 968 | 1,030 | +6 | +0.6% | 116,100 |
| 2025/04/10 | 1,030 | 1,030 | 1,023 | 1,024 | +9 | +0.9% | 5,100 |
| 2025/04/09 | 1,015 | 1,020 | 1,013 | 1,015 | -1 | -0.1% | 4,000 |
| 2025/04/08 | 1,010 | 1,022 | 1,009 | 1,016 | +12 | +1.2% | 9,800 |
| 2025/04/07 | 1,015 | 1,015 | 1,000 | 1,004 | -19 | -1.9% | 25,000 |
| 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 |
51～
100
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
