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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 1,687 | 1,725 | 1,655 | 1,690 | -197 | -10.4% | 298,300 |
| 2015/11/25 | 1,875 | 1,898 | 1,870 | 1,887 | +20 | +1.1% | 135,800 |
| 2015/11/24 | 1,847 | 1,868 | 1,846 | 1,867 | +30 | +1.6% | 84,000 |
| 2015/11/20 | 1,820 | 1,860 | 1,820 | 1,837 | +18 | +1% | 79,600 |
| 2015/11/19 | 1,803 | 1,820 | 1,802 | 1,819 | +16 | +0.9% | 54,600 |
| 2015/11/18 | 1,798 | 1,804 | 1,797 | 1,803 | +7 | +0.4% | 41,200 |
| 2015/11/17 | 1,790 | 1,796 | 1,790 | 1,796 | +8 | +0.4% | 22,400 |
| 2015/11/16 | 1,786 | 1,790 | 1,784 | 1,788 | -2 | -0.1% | 32,300 |
| 2015/11/13 | 1,787 | 1,790 | 1,785 | 1,790 | +3 | +0.2% | 15,800 |
| 2015/11/12 | 1,790 | 1,790 | 1,784 | 1,787 | -1 | -0.1% | 21,600 |
| 2015/11/11 | 1,786 | 1,790 | 1,785 | 1,788 | +4 | +0.2% | 29,200 |
| 2015/11/10 | 1,779 | 1,787 | 1,776 | 1,784 | +9 | +0.5% | 31,700 |
| 2015/11/09 | 1,770 | 1,778 | 1,767 | 1,775 | +11 | +0.6% | 27,700 |
| 2015/11/06 | 1,755 | 1,767 | 1,754 | 1,764 | +5 | +0.3% | 22,800 |
| 2015/11/05 | 1,775 | 1,775 | 1,735 | 1,759 | -16 | -0.9% | 52,000 |
| 2015/11/04 | 1,779 | 1,783 | 1,772 | 1,775 | -2 | -0.1% | 25,100 |
| 2015/11/02 | 1,775 | 1,780 | 1,768 | 1,777 | -3 | -0.2% | 28,100 |
| 2015/10/30 | 1,787 | 1,788 | 1,772 | 1,780 | -7 | -0.4% | 26,100 |
| 2015/10/29 | 1,770 | 1,788 | 1,769 | 1,787 | +19 | +1.1% | 28,300 |
| 2015/10/28 | 1,741 | 1,768 | 1,741 | 1,768 | +30 | +1.7% | 44,400 |
| 2015/10/27 | 1,727 | 1,738 | 1,725 | 1,738 | +16 | +0.9% | 22,600 |
| 2015/10/26 | 1,720 | 1,724 | 1,720 | 1,722 | +7 | +0.4% | 21,500 |
| 2015/10/23 | 1,714 | 1,719 | 1,713 | 1,715 | +4 | +0.2% | 15,400 |
| 2015/10/22 | 1,705 | 1,712 | 1,705 | 1,711 | +5 | +0.3% | 9,000 |
| 2015/10/21 | 1,711 | 1,713 | 1,704 | 1,706 | -4 | -0.2% | 11,700 |
| 2015/10/20 | 1,710 | 1,712 | 1,706 | 1,710 | +2 | +0.1% | 11,100 |
| 2015/10/19 | 1,707 | 1,710 | 1,704 | 1,708 | +1 | +0.1% | 9,800 |
| 2015/10/16 | 1,697 | 1,708 | 1,695 | 1,707 | +15 | +0.9% | 11,100 |
| 2015/10/15 | 1,694 | 1,697 | 1,689 | 1,692 | -6 | -0.4% | 11,900 |
| 2015/10/14 | 1,700 | 1,700 | 1,671 | 1,698 | -22 | -1.3% | 39,000 |
| 2015/10/13 | 1,717 | 1,721 | 1,710 | 1,720 | +3 | +0.2% | 16,600 |
| 2015/10/09 | 1,730 | 1,730 | 1,708 | 1,717 | -13 | -0.8% | 21,000 |
| 2015/10/08 | 1,732 | 1,735 | 1,720 | 1,730 | +3 | +0.2% | 19,800 |
| 2015/10/07 | 1,720 | 1,730 | 1,707 | 1,727 | +8 | +0.5% | 24,600 |
| 2015/10/06 | 1,706 | 1,740 | 1,699 | 1,719 | +20 | +1.2% | 38,000 |
| 2015/10/05 | 1,649 | 1,699 | 1,642 | 1,699 | +61 | +3.7% | 48,000 |
| 2015/10/02 | 1,631 | 1,638 | 1,615 | 1,638 | +3 | +0.2% | 18,100 |
| 2015/10/01 | 1,639 | 1,649 | 1,629 | 1,635 | +4 | +0.2% | 20,300 |
| 2015/09/30 | 1,618 | 1,632 | 1,618 | 1,631 | +16 | +1% | 17,600 |
| 2015/09/29 | 1,620 | 1,620 | 1,602 | 1,615 | -2 | -0.1% | 20,100 |
| 2015/09/28 | 1,600 | 1,619 | 1,595 | 1,617 | +31 | +2% | 24,700 |
| 2015/09/25 | 1,582 | 1,586 | 1,570 | 1,586 | +9 | +0.6% | 23,600 |
| 2015/09/24 | 1,580 | 1,585 | 1,577 | 1,577 | +1 | +0.1% | 18,000 |
| 2015/09/18 | 1,575 | 1,576 | 1,565 | 1,576 | +15 | +1% | 7,000 |
| 2015/09/17 | 1,569 | 1,570 | 1,561 | 1,561 | -5 | -0.3% | 7,400 |
| 2015/09/16 | 1,578 | 1,578 | 1,550 | 1,566 | -1 | -0.1% | 15,500 |
| 2015/09/15 | 1,568 | 1,573 | 1,564 | 1,567 | +3 | +0.2% | 10,300 |
| 2015/09/14 | 1,561 | 1,582 | 1,561 | 1,564 | +11 | +0.7% | 14,700 |
| 2015/09/11 | 1,548 | 1,560 | 1,541 | 1,553 | +12 | +0.8% | 12,100 |
| 2015/09/10 | 1,540 | 1,542 | 1,522 | 1,541 | -4 | -0.3% | 11,500 |
2351～
2400
件表示中 / 3738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 | 105,200円 | +3.1% | - | 0.00% | - | 1.52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 |
| コナカ | 24,300円 | -1.1% | - | 4.12% | 15.73倍 | 0.47倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| ＩＣＤＡ | 400,500円 | +0.8% | +3.5% | 1.75% | 6.67倍 | 0.81倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| マーケットエンタ | 153,400円 | +21.0% | +999.9% | 0.00% | 22.80倍 | 7.96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 |
| ＪクラフトＨＤ | 21,900円 | -5.8% | - | 1.37% | - | 2.30倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
市場注目の銘柄
チャート関連のコラム
