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 |
|---|---|---|---|---|---|---|---|
| 2014/04/03 | 1,255 | 1,259 | 1,252 | 1,254 | ±0 | ±0% | 4,100 |
| 2014/04/02 | 1,249 | 1,254 | 1,248 | 1,254 | +1 | +0.1% | 6,300 |
| 2014/04/01 | 1,250 | 1,258 | 1,246 | 1,253 | +9 | +0.7% | 4,000 |
| 2014/03/31 | 1,240 | 1,249 | 1,240 | 1,244 | +2 | +0.2% | 8,500 |
| 2014/03/28 | 1,247 | 1,247 | 1,229 | 1,242 | -5 | -0.4% | 7,700 |
| 2014/03/27 | 1,223 | 1,247 | 1,223 | 1,247 | +24 | +2% | 8,800 |
| 2014/03/26 | 1,228 | 1,229 | 1,223 | 1,223 | -5 | -0.4% | 4,800 |
| 2014/03/25 | 1,231 | 1,234 | 1,226 | 1,228 | -3 | -0.2% | 4,700 |
| 2014/03/24 | 1,238 | 1,238 | 1,231 | 1,231 | -8 | -0.6% | 7,900 |
| 2014/03/20 | 1,251 | 1,251 | 1,236 | 1,239 | -16 | -1.3% | 11,500 |
| 2014/03/19 | 1,260 | 1,262 | 1,255 | 1,255 | -7 | -0.6% | 3,600 |
| 2014/03/18 | 1,262 | 1,269 | 1,260 | 1,262 | +1 | +0.1% | 6,600 |
| 2014/03/17 | 1,270 | 1,272 | 1,260 | 1,261 | ±0 | ±0% | 7,800 |
| 2014/03/14 | 1,275 | 1,277 | 1,260 | 1,261 | -16 | -1.3% | 14,100 |
| 2014/03/13 | 1,280 | 1,280 | 1,273 | 1,277 | ±0 | ±0% | 5,500 |
| 2014/03/12 | 1,277 | 1,282 | 1,275 | 1,277 | +1 | +0.1% | 5,100 |
| 2014/03/11 | 1,272 | 1,279 | 1,270 | 1,276 | +4 | +0.3% | 6,500 |
| 2014/03/10 | 1,270 | 1,279 | 1,270 | 1,272 | +2 | +0.2% | 4,800 |
| 2014/03/07 | 1,266 | 1,291 | 1,256 | 1,270 | +4 | +0.3% | 21,900 |
| 2014/03/06 | 1,271 | 1,271 | 1,260 | 1,266 | -4 | -0.3% | 4,900 |
| 2014/03/05 | 1,264 | 1,270 | 1,258 | 1,270 | +9 | +0.7% | 8,000 |
| 2014/03/04 | 1,260 | 1,264 | 1,252 | 1,261 | +2 | +0.2% | 6,600 |
| 2014/03/03 | 1,250 | 1,260 | 1,235 | 1,259 | +9 | +0.7% | 14,400 |
| 2014/02/28 | 1,250 | 1,250 | 1,245 | 1,250 | +2 | +0.2% | 5,000 |
| 2014/02/27 | 1,245 | 1,250 | 1,239 | 1,248 | +3 | +0.2% | 6,200 |
| 2014/02/26 | 1,240 | 1,247 | 1,239 | 1,245 | +5 | +0.4% | 7,700 |
| 2014/02/25 | 1,238 | 1,243 | 1,235 | 1,240 | ±0 | ±0% | 6,100 |
| 2014/02/24 | 1,245 | 1,249 | 1,240 | 1,240 | +3 | +0.2% | 5,000 |
| 2014/02/21 | 1,230 | 1,240 | 1,230 | 1,237 | +7 | +0.6% | 5,300 |
| 2014/02/20 | 1,239 | 1,240 | 1,230 | 1,230 | -4 | -0.3% | 3,700 |
| 2014/02/19 | 1,228 | 1,234 | 1,226 | 1,234 | +6 | +0.5% | 4,200 |
| 2014/02/18 | 1,218 | 1,228 | 1,217 | 1,228 | +10 | +0.8% | 4,500 |
| 2014/02/17 | 1,226 | 1,232 | 1,216 | 1,218 | -3 | -0.2% | 7,500 |
| 2014/02/14 | 1,250 | 1,250 | 1,220 | 1,221 | -21 | -1.7% | 8,200 |
| 2014/02/13 | 1,250 | 1,250 | 1,240 | 1,242 | +5 | +0.4% | 5,100 |
| 2014/02/12 | 1,250 | 1,256 | 1,210 | 1,237 | +37 | +3.1% | 18,500 |
| 2014/02/10 | 1,200 | 1,215 | 1,200 | 1,200 | +3 | +0.3% | 14,300 |
| 2014/02/07 | 1,200 | 1,209 | 1,197 | 1,197 | ±0 | ±0% | 9,200 |
| 2014/02/06 | 1,205 | 1,205 | 1,185 | 1,197 | +22 | +1.9% | 7,900 |
| 2014/02/05 | 1,154 | 1,180 | 1,154 | 1,175 | +24 | +2.1% | 21,300 |
| 2014/02/04 | 1,191 | 1,191 | 1,150 | 1,151 | -55 | -4.6% | 45,800 |
| 2014/02/03 | 1,240 | 1,241 | 1,206 | 1,206 | -34 | -2.7% | 22,300 |
| 2014/01/31 | 1,245 | 1,246 | 1,230 | 1,240 | -8 | -0.6% | 22,900 |
| 2014/01/30 | 1,249 | 1,250 | 1,245 | 1,248 | -2 | -0.2% | 15,700 |
| 2014/01/29 | 1,256 | 1,257 | 1,247 | 1,250 | ±0 | ±0% | 15,600 |
| 2014/01/28 | 1,248 | 1,250 | 1,246 | 1,250 | +1 | +0.1% | 16,000 |
| 2014/01/27 | 1,251 | 1,252 | 1,245 | 1,249 | -8 | -0.6% | 39,000 |
| 2014/01/24 | 1,256 | 1,258 | 1,255 | 1,257 | ±0 | ±0% | 15,000 |
| 2014/01/23 | 1,259 | 1,261 | 1,256 | 1,257 | ±0 | ±0% | 15,800 |
| 2014/01/22 | 1,258 | 1,260 | 1,256 | 1,257 | -1 | -0.1% | 15,100 |
2701～
2750
件表示中 / 3684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 | 102,200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 |
| ｊＧｒｏｕｐ | 69,100円 | +8.9% | +3.7% | 0.58% | 34.40倍 | 15.24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 | 152,200円 | +21.0% | +999.9% | 0.00% | 24.66倍 | 7.89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」 |
| ＮＡＴＴＹＨＤ | 321,000円 | +18.1% | - | 0.31% | 784.84倍 | 3.46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 |
市場注目の銘柄
チャート関連のコラム
