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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,089 | 1,092 | 1,089 | 1,090 | -1 | -0.1% | 6,900 |
| 2024/10/23 | 1,090 | 1,093 | 1,090 | 1,091 | -1 | -0.1% | 5,900 |
| 2024/10/22 | 1,094 | 1,094 | 1,091 | 1,092 | -2 | -0.2% | 5,900 |
| 2024/10/21 | 1,093 | 1,094 | 1,091 | 1,094 | +2 | +0.2% | 10,400 |
| 2024/10/18 | 1,092 | 1,094 | 1,092 | 1,092 | ±0 | ±0% | 5,600 |
| 2024/10/17 | 1,093 | 1,094 | 1,092 | 1,092 | -2 | -0.2% | 5,000 |
| 2024/10/16 | 1,093 | 1,094 | 1,090 | 1,094 | +1 | +0.1% | 11,000 |
| 2024/10/15 | 1,089 | 1,093 | 1,088 | 1,093 | +5 | +0.5% | 16,500 |
| 2024/10/11 | 1,089 | 1,090 | 1,087 | 1,088 | -1 | -0.1% | 5,300 |
| 2024/10/10 | 1,089 | 1,089 | 1,085 | 1,089 | +1 | +0.1% | 5,000 |
| 2024/10/09 | 1,086 | 1,088 | 1,086 | 1,088 | +3 | +0.3% | 4,300 |
| 2024/10/08 | 1,087 | 1,089 | 1,085 | 1,085 | -2 | -0.2% | 6,800 |
| 2024/10/07 | 1,087 | 1,087 | 1,084 | 1,087 | +3 | +0.3% | 4,900 |
| 2024/10/04 | 1,084 | 1,085 | 1,082 | 1,084 | +1 | +0.1% | 5,300 |
| 2024/10/03 | 1,087 | 1,087 | 1,083 | 1,083 | -1 | -0.1% | 4,900 |
| 2024/10/02 | 1,083 | 1,084 | 1,080 | 1,084 | +1 | +0.1% | 5,900 |
| 2024/10/01 | 1,087 | 1,087 | 1,079 | 1,083 | ±0 | ±0% | 8,300 |
| 2024/09/30 | 1,082 | 1,085 | 1,074 | 1,083 | ±0 | ±0% | 16,400 |
| 2024/09/27 | 1,081 | 1,087 | 1,081 | 1,083 | +2 | +0.2% | 6,800 |
| 2024/09/26 | 1,080 | 1,084 | 1,077 | 1,081 | +1 | +0.1% | 12,400 |
| 2024/09/25 | 1,082 | 1,085 | 1,080 | 1,080 | -2 | -0.2% | 9,400 |
| 2024/09/24 | 1,080 | 1,084 | 1,080 | 1,082 | +2 | +0.2% | 8,200 |
| 2024/09/20 | 1,080 | 1,082 | 1,080 | 1,080 | ±0 | ±0% | 2,700 |
| 2024/09/19 | 1,076 | 1,080 | 1,075 | 1,080 | +5 | +0.5% | 6,300 |
| 2024/09/18 | 1,074 | 1,077 | 1,072 | 1,075 | +1 | +0.1% | 4,500 |
| 2024/09/17 | 1,070 | 1,075 | 1,070 | 1,074 | +5 | +0.5% | 7,400 |
| 2024/09/13 | 1,069 | 1,069 | 1,066 | 1,069 | ±0 | ±0% | 2,900 |
| 2024/09/12 | 1,065 | 1,070 | 1,065 | 1,069 | +8 | +0.8% | 4,500 |
| 2024/09/11 | 1,068 | 1,071 | 1,060 | 1,061 | -14 | -1.3% | 14,100 |
| 2024/09/10 | 1,085 | 1,085 | 1,073 | 1,075 | -7 | -0.6% | 5,100 |
| 2024/09/09 | 1,080 | 1,085 | 1,067 | 1,082 | -4 | -0.4% | 12,200 |
| 2024/09/06 | 1,090 | 1,092 | 1,084 | 1,086 | -4 | -0.4% | 3,000 |
| 2024/09/05 | 1,086 | 1,094 | 1,082 | 1,090 | +3 | +0.3% | 3,100 |
| 2024/09/04 | 1,094 | 1,094 | 1,078 | 1,087 | -12 | -1.1% | 10,400 |
| 2024/09/03 | 1,100 | 1,101 | 1,096 | 1,099 | -1 | -0.1% | 10,000 |
| 2024/09/02 | 1,100 | 1,100 | 1,096 | 1,100 | +4 | +0.4% | 10,600 |
| 2024/08/30 | 1,098 | 1,098 | 1,094 | 1,096 | +3 | +0.3% | 6,600 |
| 2024/08/29 | 1,091 | 1,097 | 1,091 | 1,093 | +4 | +0.4% | 5,500 |
| 2024/08/28 | 1,094 | 1,094 | 1,086 | 1,089 | -1 | -0.1% | 4,600 |
| 2024/08/27 | 1,091 | 1,093 | 1,089 | 1,090 | +3 | +0.3% | 7,200 |
| 2024/08/26 | 1,086 | 1,089 | 1,083 | 1,087 | +2 | +0.2% | 3,600 |
| 2024/08/23 | 1,078 | 1,086 | 1,078 | 1,085 | +9 | +0.8% | 7,200 |
| 2024/08/22 | 1,076 | 1,078 | 1,076 | 1,076 | +1 | +0.1% | 3,400 |
| 2024/08/21 | 1,076 | 1,076 | 1,069 | 1,075 | +6 | +0.6% | 2,900 |
| 2024/08/20 | 1,076 | 1,076 | 1,069 | 1,069 | ±0 | ±0% | 2,400 |
| 2024/08/19 | 1,066 | 1,078 | 1,064 | 1,069 | +3 | +0.3% | 10,500 |
| 2024/08/16 | 1,070 | 1,073 | 1,060 | 1,066 | -3 | -0.3% | 10,800 |
| 2024/08/15 | 1,066 | 1,069 | 1,063 | 1,069 | +6 | +0.6% | 5,500 |
| 2024/08/14 | 1,060 | 1,065 | 1,059 | 1,063 | +5 | +0.5% | 2,600 |
| 2024/08/13 | 1,079 | 1,080 | 1,050 | 1,058 | -1 | -0.1% | 13,300 |
201～
250
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 | 102,300円 | - | - | - | - | 33.34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 | 64,800円 | -9.5% | - | 0.00% | 26.49倍 | 5.11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% | 26.52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 | 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 |
| 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
