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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 1,085 | 1,086 | 1,084 | 1,084 | ±0 | ±0% | 4,700 |
2023/08/03 | 1,083 | 1,084 | 1,082 | 1,084 | +1 | +0.1% | 1,700 |
2023/08/02 | 1,086 | 1,086 | 1,082 | 1,083 | -2 | -0.2% | 3,900 |
2023/08/01 | 1,084 | 1,086 | 1,083 | 1,085 | +5 | +0.5% | 3,900 |
2023/07/31 | 1,085 | 1,087 | 1,080 | 1,080 | -4 | -0.4% | 6,000 |
2023/07/28 | 1,081 | 1,085 | 1,080 | 1,084 | +3 | +0.3% | 8,300 |
2023/07/27 | 1,080 | 1,082 | 1,080 | 1,081 | +1 | +0.1% | 2,500 |
2023/07/26 | 1,081 | 1,083 | 1,080 | 1,080 | ±0 | ±0% | 4,600 |
2023/07/25 | 1,085 | 1,085 | 1,080 | 1,080 | -1 | -0.1% | 4,600 |
2023/07/24 | 1,086 | 1,086 | 1,078 | 1,081 | +1 | +0.1% | 6,400 |
2023/07/21 | 1,083 | 1,083 | 1,080 | 1,080 | -3 | -0.3% | 4,300 |
2023/07/20 | 1,087 | 1,087 | 1,083 | 1,083 | -1 | -0.1% | 4,800 |
2023/07/19 | 1,080 | 1,087 | 1,080 | 1,084 | +4 | +0.4% | 17,700 |
2023/07/18 | 1,073 | 1,080 | 1,073 | 1,080 | +7 | +0.7% | 10,600 |
2023/07/14 | 1,072 | 1,074 | 1,071 | 1,073 | +1 | +0.1% | 4,300 |
2023/07/13 | 1,072 | 1,072 | 1,071 | 1,072 | ±0 | ±0% | 1,800 |
2023/07/12 | 1,071 | 1,072 | 1,070 | 1,072 | +1 | +0.1% | 2,700 |
2023/07/11 | 1,072 | 1,073 | 1,071 | 1,071 | ±0 | ±0% | 3,900 |
2023/07/10 | 1,073 | 1,074 | 1,071 | 1,071 | -2 | -0.2% | 6,700 |
2023/07/07 | 1,072 | 1,073 | 1,070 | 1,073 | +3 | +0.3% | 3,800 |
2023/07/06 | 1,071 | 1,073 | 1,070 | 1,070 | -2 | -0.2% | 4,400 |
2023/07/05 | 1,074 | 1,074 | 1,071 | 1,072 | -1 | -0.1% | 3,500 |
2023/07/04 | 1,072 | 1,073 | 1,071 | 1,073 | +2 | +0.2% | 4,200 |
2023/07/03 | 1,074 | 1,074 | 1,070 | 1,071 | +1 | +0.1% | 6,900 |
2023/06/30 | 1,065 | 1,073 | 1,065 | 1,070 | +5 | +0.5% | 8,300 |
2023/06/29 | 1,065 | 1,067 | 1,064 | 1,065 | +3 | +0.3% | 6,500 |
2023/06/28 | 1,063 | 1,065 | 1,062 | 1,062 | ±0 | ±0% | 8,400 |
2023/06/27 | 1,064 | 1,064 | 1,062 | 1,062 | -2 | -0.2% | 2,800 |
2023/06/26 | 1,063 | 1,064 | 1,061 | 1,064 | +3 | +0.3% | 3,100 |
2023/06/23 | 1,064 | 1,064 | 1,061 | 1,061 | -3 | -0.3% | 3,700 |
2023/06/22 | 1,065 | 1,065 | 1,063 | 1,064 | -1 | -0.1% | 2,800 |
2023/06/21 | 1,062 | 1,065 | 1,062 | 1,065 | +1 | +0.1% | 2,500 |
2023/06/20 | 1,062 | 1,064 | 1,061 | 1,064 | +2 | +0.2% | 4,000 |
2023/06/19 | 1,061 | 1,063 | 1,060 | 1,062 | +1 | +0.1% | 5,400 |
2023/06/16 | 1,061 | 1,063 | 1,061 | 1,061 | -2 | -0.2% | 3,400 |
2023/06/15 | 1,060 | 1,063 | 1,060 | 1,063 | +3 | +0.3% | 3,200 |
2023/06/14 | 1,062 | 1,062 | 1,060 | 1,060 | -1 | -0.1% | 3,700 |
2023/06/13 | 1,062 | 1,062 | 1,060 | 1,061 | -1 | -0.1% | 2,700 |
2023/06/12 | 1,065 | 1,065 | 1,061 | 1,062 | +2 | +0.2% | 4,300 |
2023/06/09 | 1,062 | 1,062 | 1,060 | 1,060 | -2 | -0.2% | 2,900 |
2023/06/08 | 1,063 | 1,063 | 1,060 | 1,062 | +1 | +0.1% | 2,600 |
2023/06/07 | 1,061 | 1,062 | 1,060 | 1,061 | ±0 | ±0% | 2,500 |
2023/06/06 | 1,063 | 1,063 | 1,060 | 1,061 | -2 | -0.2% | 4,400 |
2023/06/05 | 1,062 | 1,063 | 1,061 | 1,063 | +1 | +0.1% | 3,800 |
2023/06/02 | 1,064 | 1,064 | 1,062 | 1,062 | -1 | -0.1% | 3,200 |
2023/06/01 | 1,063 | 1,063 | 1,060 | 1,063 | +4 | +0.4% | 1,600 |
2023/05/31 | 1,062 | 1,065 | 1,059 | 1,059 | ±0 | ±0% | 5,500 |
2023/05/30 | 1,062 | 1,064 | 1,058 | 1,059 | -2 | -0.2% | 5,500 |
2023/05/29 | 1,060 | 1,065 | 1,058 | 1,061 | +4 | +0.4% | 12,900 |
2023/05/26 | 1,057 | 1,057 | 1,055 | 1,057 | ±0 | ±0% | 3,200 |
201~
250
件表示中 / 3467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 | 106,700円 | -0.6% | - | 0.00% | - | 1.26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 |
NATTYHD | 356,500円 | +4.1% | +3.9% | 0.28% | 32.29倍 | 3.40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 |
VEGA | 80,100円 | +5.8% | +51.9% | 1.37% | 11.50倍 | 1.49倍 |
|
家具・雑貨EC「LOWYA」運営。自社企画商品に強み。卸や直営店も展開。越境ECも |
テイツー | 12,200円 | +6.3% | +5.4% | 3.28% | 8.54倍 | 1.32倍 |
|
「古本市場」を路面店軸に展開。再構築経て21年度より小型店出店加速、傘下の山徳の収益寄与大 |
ジェーソン | 65,100円 | +4.4% | +13.2% | 2.00% | 12.83倍 | 1.36倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
市場注目の銘柄
チャート関連のコラム