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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,631 | 1,638 | 1,628 | 1,634 | +3 | +0.2% | 11,800 |
| 2015/08/13 | 1,620 | 1,632 | 1,618 | 1,631 | +10 | +0.6% | 9,600 |
| 2015/08/12 | 1,631 | 1,631 | 1,621 | 1,621 | -10 | -0.6% | 10,000 |
| 2015/08/11 | 1,630 | 1,635 | 1,630 | 1,631 | -1 | -0.1% | 10,100 |
| 2015/08/10 | 1,646 | 1,649 | 1,631 | 1,632 | -13 | -0.8% | 19,300 |
| 2015/08/07 | 1,647 | 1,649 | 1,641 | 1,645 | -2 | -0.1% | 12,900 |
| 2015/08/06 | 1,651 | 1,652 | 1,647 | 1,647 | -3 | -0.2% | 9,200 |
| 2015/08/05 | 1,648 | 1,650 | 1,645 | 1,650 | +6 | +0.4% | 17,300 |
| 2015/08/04 | 1,649 | 1,649 | 1,643 | 1,644 | +4 | +0.2% | 16,900 |
| 2015/08/03 | 1,625 | 1,640 | 1,620 | 1,640 | +15 | +0.9% | 16,200 |
| 2015/07/31 | 1,632 | 1,632 | 1,625 | 1,625 | -7 | -0.4% | 12,000 |
| 2015/07/30 | 1,649 | 1,649 | 1,631 | 1,632 | -14 | -0.9% | 16,300 |
| 2015/07/29 | 1,629 | 1,650 | 1,629 | 1,646 | +8 | +0.5% | 12,900 |
| 2015/07/28 | 1,649 | 1,650 | 1,610 | 1,638 | -12 | -0.7% | 36,600 |
| 2015/07/27 | 1,616 | 1,650 | 1,616 | 1,650 | +34 | +2.1% | 31,800 |
| 2015/07/24 | 1,582 | 1,624 | 1,582 | 1,616 | +40 | +2.5% | 55,100 |
| 2015/07/23 | 1,580 | 1,583 | 1,562 | 1,576 | -4 | -0.3% | 25,400 |
| 2015/07/22 | 1,551 | 1,580 | 1,551 | 1,580 | +34 | +2.2% | 32,900 |
| 2015/07/21 | 1,540 | 1,553 | 1,539 | 1,546 | +8 | +0.5% | 33,400 |
| 2015/07/17 | 1,531 | 1,548 | 1,530 | 1,538 | +6 | +0.4% | 15,000 |
| 2015/07/16 | 1,511 | 1,545 | 1,506 | 1,532 | -37 | -2.4% | 51,900 |
| 2015/07/15 | 1,542 | 1,572 | 1,541 | 1,569 | +29 | +1.9% | 44,300 |
| 2015/07/14 | 1,519 | 1,540 | 1,518 | 1,540 | +28 | +1.9% | 27,800 |
| 2015/07/13 | 1,519 | 1,519 | 1,500 | 1,512 | +16 | +1.1% | 13,000 |
| 2015/07/10 | 1,495 | 1,497 | 1,487 | 1,496 | +1 | +0.1% | 13,800 |
| 2015/07/09 | 1,480 | 1,500 | 1,450 | 1,495 | -5 | -0.3% | 53,500 |
| 2015/07/08 | 1,526 | 1,530 | 1,491 | 1,500 | -23 | -1.5% | 37,900 |
| 2015/07/07 | 1,507 | 1,524 | 1,504 | 1,523 | +22 | +1.5% | 21,400 |
| 2015/07/06 | 1,507 | 1,507 | 1,500 | 1,501 | +3 | +0.2% | 13,100 |
| 2015/07/03 | 1,509 | 1,512 | 1,496 | 1,498 | -8 | -0.5% | 22,800 |
| 2015/07/02 | 1,500 | 1,506 | 1,498 | 1,506 | +8 | +0.5% | 19,500 |
| 2015/07/01 | 1,490 | 1,498 | 1,489 | 1,498 | +13 | +0.9% | 11,900 |
| 2015/06/30 | 1,475 | 1,496 | 1,475 | 1,485 | +6 | +0.4% | 12,700 |
| 2015/06/29 | 1,482 | 1,484 | 1,473 | 1,479 | -13 | -0.9% | 28,700 |
| 2015/06/26 | 1,490 | 1,495 | 1,486 | 1,492 | +5 | +0.3% | 16,700 |
| 2015/06/25 | 1,482 | 1,487 | 1,482 | 1,487 | +6 | +0.4% | 8,100 |
| 2015/06/24 | 1,484 | 1,485 | 1,479 | 1,481 | ±0 | ±0% | 8,000 |
| 2015/06/23 | 1,480 | 1,482 | 1,475 | 1,481 | +3 | +0.2% | 10,000 |
| 2015/06/22 | 1,475 | 1,478 | 1,471 | 1,478 | +6 | +0.4% | 8,800 |
| 2015/06/19 | 1,473 | 1,474 | 1,469 | 1,472 | +2 | +0.1% | 6,300 |
| 2015/06/18 | 1,471 | 1,474 | 1,468 | 1,470 | -1 | -0.1% | 7,300 |
| 2015/06/17 | 1,471 | 1,475 | 1,471 | 1,471 | -1 | -0.1% | 5,500 |
| 2015/06/16 | 1,474 | 1,474 | 1,469 | 1,472 | ±0 | ±0% | 7,000 |
| 2015/06/15 | 1,474 | 1,475 | 1,472 | 1,472 | -1 | -0.1% | 7,100 |
| 2015/06/12 | 1,468 | 1,473 | 1,468 | 1,473 | +5 | +0.3% | 5,000 |
| 2015/06/11 | 1,470 | 1,473 | 1,468 | 1,468 | +2 | +0.1% | 3,900 |
| 2015/06/10 | 1,470 | 1,472 | 1,466 | 1,466 | ±0 | ±0% | 6,300 |
| 2015/06/09 | 1,472 | 1,472 | 1,466 | 1,466 | ±0 | ±0% | 5,200 |
| 2015/06/08 | 1,470 | 1,472 | 1,466 | 1,466 | +1 | +0.1% | 8,600 |
| 2015/06/05 | 1,469 | 1,469 | 1,465 | 1,465 | -4 | -0.3% | 4,000 |
2451～
2500
件表示中 / 3770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 | 102,500円 | +3.8% | - | 0.00% | 11.05倍 | 33.41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 |
| ほぼ日 | 348,000円 | +8.8% | +40.0% | 2.59% | 15.25倍 | 1.57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 |
| みのや | 224,100円 | +9.7% | +11.1% | 1.10% | 16.86倍 | 2.81倍 |
|
- |
| ＫＯＺＯＨＤ | 2,700円 | +11.6% | - | 0.00% | - | 19.15倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| ＩＮＧＳ | 314,500円 | +23.0% | +11.1% | 0.00% | 26.31倍 | 4.51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 |
市場注目の銘柄
チャート関連のコラム
