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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 1,056 | 1,057 | 1,055 | 1,057 | +2 | +0.2% | 2,300 |
2023/05/24 | 1,055 | 1,056 | 1,055 | 1,055 | +1 | +0.1% | 2,400 |
2023/05/23 | 1,055 | 1,056 | 1,054 | 1,054 | -1 | -0.1% | 2,500 |
2023/05/22 | 1,056 | 1,056 | 1,055 | 1,055 | -1 | -0.1% | 3,100 |
2023/05/19 | 1,056 | 1,057 | 1,054 | 1,056 | +2 | +0.2% | 3,800 |
2023/05/18 | 1,055 | 1,056 | 1,054 | 1,054 | -1 | -0.1% | 3,300 |
2023/05/17 | 1,056 | 1,057 | 1,055 | 1,055 | ±0 | ±0% | 2,200 |
2023/05/16 | 1,054 | 1,057 | 1,054 | 1,055 | +2 | +0.2% | 4,900 |
2023/05/15 | 1,060 | 1,060 | 1,053 | 1,053 | -3 | -0.3% | 4,600 |
2023/05/12 | 1,056 | 1,057 | 1,055 | 1,056 | ±0 | ±0% | 3,300 |
2023/05/11 | 1,058 | 1,059 | 1,055 | 1,056 | -2 | -0.2% | 3,500 |
2023/05/10 | 1,057 | 1,058 | 1,056 | 1,058 | +2 | +0.2% | 2,400 |
2023/05/09 | 1,059 | 1,060 | 1,056 | 1,056 | -3 | -0.3% | 3,500 |
2023/05/08 | 1,055 | 1,059 | 1,055 | 1,059 | +4 | +0.4% | 8,400 |
2023/05/02 | 1,052 | 1,055 | 1,051 | 1,055 | +3 | +0.3% | 3,200 |
2023/05/01 | 1,052 | 1,053 | 1,051 | 1,052 | +1 | +0.1% | 3,300 |
2023/04/28 | 1,051 | 1,055 | 1,050 | 1,051 | ±0 | ±0% | 4,600 |
2023/04/27 | 1,050 | 1,052 | 1,050 | 1,051 | +1 | +0.1% | 1,900 |
2023/04/26 | 1,051 | 1,052 | 1,050 | 1,050 | -1 | -0.1% | 2,100 |
2023/04/25 | 1,054 | 1,054 | 1,051 | 1,051 | -1 | -0.1% | 3,600 |
2023/04/24 | 1,051 | 1,052 | 1,051 | 1,052 | +1 | +0.1% | 3,600 |
2023/04/21 | 1,052 | 1,054 | 1,051 | 1,051 | -1 | -0.1% | 3,100 |
2023/04/20 | 1,054 | 1,054 | 1,052 | 1,052 | -1 | -0.1% | 1,700 |
2023/04/19 | 1,052 | 1,053 | 1,051 | 1,053 | +1 | +0.1% | 1,800 |
2023/04/18 | 1,053 | 1,054 | 1,052 | 1,052 | -2 | -0.2% | 2,000 |
2023/04/17 | 1,053 | 1,054 | 1,051 | 1,054 | ±0 | ±0% | 3,100 |
2023/04/14 | 1,052 | 1,054 | 1,050 | 1,054 | +2 | +0.2% | 4,100 |
2023/04/13 | 1,051 | 1,053 | 1,050 | 1,052 | +2 | +0.2% | 1,800 |
2023/04/12 | 1,053 | 1,053 | 1,050 | 1,050 | -3 | -0.3% | 1,900 |
2023/04/11 | 1,051 | 1,053 | 1,050 | 1,053 | +1 | +0.1% | 1,900 |
2023/04/10 | 1,052 | 1,052 | 1,051 | 1,052 | ±0 | ±0% | 2,000 |
2023/04/07 | 1,050 | 1,052 | 1,050 | 1,052 | +2 | +0.2% | 1,300 |
2023/04/06 | 1,052 | 1,052 | 1,050 | 1,050 | -2 | -0.2% | 900 |
2023/04/05 | 1,049 | 1,052 | 1,049 | 1,052 | +3 | +0.3% | 3,300 |
2023/04/04 | 1,050 | 1,053 | 1,049 | 1,049 | -1 | -0.1% | 3,400 |
2023/04/03 | 1,052 | 1,052 | 1,050 | 1,050 | -2 | -0.2% | 3,200 |
2023/03/31 | 1,051 | 1,052 | 1,050 | 1,052 | +2 | +0.2% | 3,100 |
2023/03/30 | 1,047 | 1,050 | 1,047 | 1,050 | +3 | +0.3% | 1,600 |
2023/03/29 | 1,047 | 1,047 | 1,045 | 1,047 | ±0 | ±0% | 3,100 |
2023/03/28 | 1,048 | 1,049 | 1,047 | 1,047 | -4 | -0.4% | 2,100 |
2023/03/27 | 1,049 | 1,052 | 1,048 | 1,051 | +5 | +0.5% | 3,900 |
2023/03/24 | 1,049 | 1,049 | 1,046 | 1,046 | -3 | -0.3% | 2,300 |
2023/03/23 | 1,050 | 1,050 | 1,047 | 1,049 | ±0 | ±0% | 2,200 |
2023/03/22 | 1,050 | 1,050 | 1,046 | 1,049 | -1 | -0.1% | 4,300 |
2023/03/20 | 1,051 | 1,052 | 1,047 | 1,050 | -1 | -0.1% | 3,000 |
2023/03/17 | 1,045 | 1,051 | 1,045 | 1,051 | +6 | +0.6% | 5,100 |
2023/03/16 | 1,045 | 1,049 | 1,045 | 1,045 | -5 | -0.5% | 4,600 |
2023/03/15 | 1,047 | 1,050 | 1,047 | 1,050 | +3 | +0.3% | 1,700 |
2023/03/14 | 1,051 | 1,052 | 1,045 | 1,047 | -5 | -0.5% | 11,000 |
2023/03/13 | 1,053 | 1,054 | 1,052 | 1,052 | -1 | -0.1% | 4,600 |
251~
300
件表示中 / 3467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 | 106,700円 | -0.6% | - | 0.00% | - | 1.26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 |
NATTYHD | 356,500円 | +4.1% | +3.9% | 0.28% | 32.29倍 | 3.40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 |
VEGA | 80,100円 | +5.8% | +51.9% | 1.37% | 11.50倍 | 1.49倍 |
|
家具・雑貨EC「LOWYA」運営。自社企画商品に強み。卸や直営店も展開。越境ECも |
テイツー | 12,200円 | +6.3% | +5.4% | 3.28% | 8.54倍 | 1.32倍 |
|
「古本市場」を路面店軸に展開。再構築経て21年度より小型店出店加速、傘下の山徳の収益寄与大 |
ジェーソン | 65,100円 | +4.4% | +13.2% | 2.00% | 12.83倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム