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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,361 | 1,362 | 1,350 | 1,351 | -10 | -0.7% | 9,400 |
| 2015/01/06 | 1,374 | 1,374 | 1,360 | 1,361 | -9 | -0.7% | 17,300 |
| 2015/01/05 | 1,350 | 1,370 | 1,350 | 1,370 | +22 | +1.6% | 20,900 |
| 2014/12/30 | 1,349 | 1,351 | 1,335 | 1,348 | +3 | +0.2% | 20,900 |
| 2014/12/29 | 1,319 | 1,345 | 1,319 | 1,345 | +28 | +2.1% | 26,800 |
| 2014/12/26 | 1,315 | 1,317 | 1,311 | 1,317 | +7 | +0.5% | 12,900 |
| 2014/12/25 | 1,312 | 1,313 | 1,310 | 1,310 | -2 | -0.2% | 24,500 |
| 2014/12/24 | 1,311 | 1,314 | 1,310 | 1,312 | -4 | -0.3% | 22,300 |
| 2014/12/22 | 1,316 | 1,316 | 1,312 | 1,316 | -1 | -0.1% | 20,000 |
| 2014/12/19 | 1,319 | 1,319 | 1,312 | 1,317 | +6 | +0.5% | 13,500 |
| 2014/12/18 | 1,315 | 1,318 | 1,311 | 1,311 | -4 | -0.3% | 21,800 |
| 2014/12/17 | 1,315 | 1,319 | 1,313 | 1,315 | -3 | -0.2% | 18,600 |
| 2014/12/16 | 1,336 | 1,338 | 1,318 | 1,318 | -18 | -1.3% | 21,300 |
| 2014/12/15 | 1,338 | 1,342 | 1,335 | 1,336 | +4 | +0.3% | 13,900 |
| 2014/12/12 | 1,330 | 1,338 | 1,330 | 1,332 | +7 | +0.5% | 11,200 |
| 2014/12/11 | 1,335 | 1,335 | 1,320 | 1,325 | -11 | -0.8% | 23,000 |
| 2014/12/10 | 1,340 | 1,340 | 1,335 | 1,336 | -4 | -0.3% | 17,600 |
| 2014/12/09 | 1,340 | 1,344 | 1,338 | 1,340 | ±0 | ±0% | 16,300 |
| 2014/12/08 | 1,345 | 1,345 | 1,340 | 1,340 | -1 | -0.1% | 19,400 |
| 2014/12/05 | 1,341 | 1,344 | 1,340 | 1,341 | ±0 | ±0% | 17,200 |
| 2014/12/04 | 1,344 | 1,344 | 1,340 | 1,341 | -2 | -0.1% | 17,600 |
| 2014/12/03 | 1,342 | 1,345 | 1,340 | 1,343 | +1 | +0.1% | 17,900 |
| 2014/12/02 | 1,348 | 1,348 | 1,342 | 1,342 | -7 | -0.5% | 25,600 |
| 2014/12/01 | 1,352 | 1,353 | 1,341 | 1,349 | -4 | -0.3% | 33,000 |
| 2014/11/28 | 1,343 | 1,360 | 1,341 | 1,353 | +8 | +0.6% | 38,400 |
| 2014/11/27 | 1,385 | 1,385 | 1,332 | 1,345 | -42 | -3% | 81,300 |
| 2014/11/26 | 1,396 | 1,398 | 1,381 | 1,387 | -113 | -7.5% | 225,900 |
| 2014/11/25 | 1,492 | 1,500 | 1,491 | 1,500 | +10 | +0.7% | 149,000 |
| 2014/11/21 | 1,500 | 1,501 | 1,488 | 1,490 | -12 | -0.8% | 80,200 |
| 2014/11/20 | 1,501 | 1,502 | 1,500 | 1,502 | +2 | +0.1% | 39,500 |
| 2014/11/19 | 1,504 | 1,504 | 1,500 | 1,500 | -3 | -0.2% | 35,000 |
| 2014/11/18 | 1,504 | 1,504 | 1,500 | 1,503 | -1 | -0.1% | 38,000 |
| 2014/11/17 | 1,506 | 1,508 | 1,504 | 1,504 | ±0 | ±0% | 32,800 |
| 2014/11/14 | 1,510 | 1,511 | 1,501 | 1,504 | -8 | -0.5% | 38,700 |
| 2014/11/13 | 1,515 | 1,520 | 1,506 | 1,512 | -3 | -0.2% | 38,100 |
| 2014/11/12 | 1,525 | 1,531 | 1,515 | 1,515 | ±0 | ±0% | 65,700 |
| 2014/11/11 | 1,498 | 1,520 | 1,497 | 1,515 | +23 | +1.5% | 93,600 |
| 2014/11/10 | 1,481 | 1,492 | 1,481 | 1,492 | +17 | +1.2% | 57,100 |
| 2014/11/07 | 1,473 | 1,479 | 1,470 | 1,475 | +5 | +0.3% | 41,800 |
| 2014/11/06 | 1,472 | 1,473 | 1,466 | 1,470 | +2 | +0.1% | 40,400 |
| 2014/11/05 | 1,468 | 1,468 | 1,463 | 1,468 | +5 | +0.3% | 25,600 |
| 2014/11/04 | 1,470 | 1,474 | 1,462 | 1,463 | +1 | +0.1% | 51,100 |
| 2014/10/31 | 1,462 | 1,467 | 1,460 | 1,462 | +2 | +0.1% | 26,500 |
| 2014/10/30 | 1,474 | 1,474 | 1,460 | 1,460 | -9 | -0.6% | 27,200 |
| 2014/10/29 | 1,472 | 1,479 | 1,463 | 1,469 | -3 | -0.2% | 32,400 |
| 2014/10/28 | 1,475 | 1,477 | 1,464 | 1,472 | ±0 | ±0% | 19,900 |
| 2014/10/27 | 1,483 | 1,484 | 1,463 | 1,472 | -3 | -0.2% | 29,300 |
| 2014/10/24 | 1,485 | 1,485 | 1,471 | 1,475 | -4 | -0.3% | 17,500 |
| 2014/10/23 | 1,480 | 1,485 | 1,457 | 1,479 | -5 | -0.3% | 48,100 |
| 2014/10/22 | 1,479 | 1,485 | 1,477 | 1,484 | +5 | +0.3% | 24,300 |
2601～
2650
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 | 350,000円 | +8.8% | +40.0% | 2.57% | 15.33倍 | 1.58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 | 235,600円 | +9.7% | +11.1% | 1.05% | 17.74倍 | 2.96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 | 310,500円 | +23.0% | +11.1% | 0.00% | 25.98倍 | 4.45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
