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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,450 | 1,458 | 1,443 | 1,443 | -5 | -0.3% | 20,900 |
| 2015/04/09 | 1,446 | 1,449 | 1,444 | 1,448 | +4 | +0.3% | 7,400 |
| 2015/04/08 | 1,441 | 1,445 | 1,441 | 1,444 | +3 | +0.2% | 5,100 |
| 2015/04/07 | 1,440 | 1,445 | 1,437 | 1,441 | +1 | +0.1% | 7,700 |
| 2015/04/06 | 1,442 | 1,447 | 1,435 | 1,440 | +13 | +0.9% | 12,500 |
| 2015/04/03 | 1,428 | 1,429 | 1,424 | 1,427 | +1 | +0.1% | 9,000 |
| 2015/04/02 | 1,429 | 1,430 | 1,425 | 1,426 | +1 | +0.1% | 6,800 |
| 2015/04/01 | 1,432 | 1,432 | 1,423 | 1,425 | -2 | -0.1% | 9,300 |
| 2015/03/31 | 1,430 | 1,436 | 1,426 | 1,427 | +2 | +0.1% | 8,700 |
| 2015/03/30 | 1,426 | 1,435 | 1,424 | 1,425 | ±0 | ±0% | 11,600 |
| 2015/03/27 | 1,426 | 1,434 | 1,423 | 1,425 | -1 | -0.1% | 8,800 |
| 2015/03/26 | 1,441 | 1,442 | 1,425 | 1,426 | -15 | -1% | 15,900 |
| 2015/03/25 | 1,449 | 1,449 | 1,441 | 1,441 | -7 | -0.5% | 8,500 |
| 2015/03/24 | 1,449 | 1,449 | 1,445 | 1,448 | +1 | +0.1% | 5,400 |
| 2015/03/23 | 1,450 | 1,450 | 1,446 | 1,447 | -1 | -0.1% | 8,700 |
| 2015/03/20 | 1,446 | 1,449 | 1,440 | 1,448 | +10 | +0.7% | 6,100 |
| 2015/03/19 | 1,440 | 1,440 | 1,435 | 1,438 | +8 | +0.6% | 6,300 |
| 2015/03/18 | 1,430 | 1,433 | 1,428 | 1,430 | -2 | -0.1% | 4,800 |
| 2015/03/17 | 1,440 | 1,440 | 1,430 | 1,432 | -2 | -0.1% | 7,000 |
| 2015/03/16 | 1,430 | 1,441 | 1,426 | 1,434 | +12 | +0.8% | 9,000 |
| 2015/03/13 | 1,413 | 1,422 | 1,413 | 1,422 | +11 | +0.8% | 9,000 |
| 2015/03/12 | 1,420 | 1,420 | 1,410 | 1,411 | -9 | -0.6% | 8,800 |
| 2015/03/11 | 1,431 | 1,437 | 1,414 | 1,420 | -17 | -1.2% | 11,600 |
| 2015/03/10 | 1,449 | 1,449 | 1,434 | 1,437 | -2 | -0.1% | 6,700 |
| 2015/03/09 | 1,450 | 1,450 | 1,437 | 1,439 | -8 | -0.6% | 11,700 |
| 2015/03/06 | 1,451 | 1,452 | 1,447 | 1,447 | -4 | -0.3% | 7,000 |
| 2015/03/05 | 1,450 | 1,453 | 1,450 | 1,451 | ±0 | ±0% | 5,800 |
| 2015/03/04 | 1,455 | 1,455 | 1,450 | 1,451 | -7 | -0.5% | 7,400 |
| 2015/03/03 | 1,458 | 1,460 | 1,455 | 1,458 | -1 | -0.1% | 7,800 |
| 2015/03/02 | 1,454 | 1,459 | 1,454 | 1,459 | +5 | +0.3% | 7,400 |
| 2015/02/27 | 1,460 | 1,461 | 1,452 | 1,454 | -2 | -0.1% | 9,300 |
| 2015/02/26 | 1,460 | 1,462 | 1,448 | 1,456 | ±0 | ±0% | 12,800 |
| 2015/02/25 | 1,449 | 1,460 | 1,439 | 1,456 | +15 | +1% | 17,300 |
| 2015/02/24 | 1,455 | 1,457 | 1,435 | 1,441 | -11 | -0.8% | 13,800 |
| 2015/02/23 | 1,450 | 1,454 | 1,441 | 1,452 | +5 | +0.3% | 16,000 |
| 2015/02/20 | 1,450 | 1,450 | 1,438 | 1,447 | +2 | +0.1% | 10,500 |
| 2015/02/19 | 1,435 | 1,449 | 1,432 | 1,445 | +13 | +0.9% | 12,500 |
| 2015/02/18 | 1,430 | 1,438 | 1,430 | 1,432 | +11 | +0.8% | 7,300 |
| 2015/02/17 | 1,435 | 1,439 | 1,415 | 1,421 | -15 | -1% | 14,900 |
| 2015/02/16 | 1,440 | 1,445 | 1,435 | 1,436 | -3 | -0.2% | 10,700 |
| 2015/02/13 | 1,461 | 1,461 | 1,430 | 1,439 | -22 | -1.5% | 18,200 |
| 2015/02/12 | 1,452 | 1,468 | 1,450 | 1,461 | +11 | +0.8% | 30,600 |
| 2015/02/10 | 1,428 | 1,450 | 1,428 | 1,450 | +22 | +1.5% | 22,900 |
| 2015/02/09 | 1,415 | 1,430 | 1,414 | 1,428 | +14 | +1% | 20,900 |
| 2015/02/06 | 1,410 | 1,414 | 1,407 | 1,414 | +5 | +0.4% | 12,500 |
| 2015/02/05 | 1,400 | 1,409 | 1,400 | 1,409 | +11 | +0.8% | 15,500 |
| 2015/02/04 | 1,400 | 1,400 | 1,394 | 1,398 | ±0 | ±0% | 7,800 |
| 2015/02/03 | 1,405 | 1,409 | 1,394 | 1,398 | -5 | -0.4% | 16,800 |
| 2015/02/02 | 1,397 | 1,405 | 1,396 | 1,403 | +6 | +0.4% | 17,900 |
| 2015/01/30 | 1,395 | 1,400 | 1,394 | 1,397 | +3 | +0.2% | 12,400 |
2451～
2500
件表示中 / 3685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 | 102,100円 | +3.1% | - | 0.00% | - | 1.48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 |
| ジェーソン | 68,000円 | +9.6% | +39.6% | 1.91% | 17.42倍 | 1.38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 |
| ｊＧｒｏｕｐ | 69,600円 | +8.9% | +3.7% | 0.57% | 34.64倍 | 15.35倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| マーケットエンタ | 149,100円 | +21.0% | +999.9% | 0.00% | 24.16倍 | 7.73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 |
| 梅の花 | 87,900円 | +1.5% | -1.6% | 1.14% | 22.45倍 | 2.20倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
市場注目の銘柄
チャート関連のコラム
