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 |
|---|---|---|---|---|---|---|---|
| 2013/08/01 | 131,000 | 134,500 | 126,200 | 134,500 | +2,700 | +2% | 1,038 |
| 2013/07/31 | 134,900 | 134,900 | 131,500 | 131,800 | -1,700 | -1.3% | 496 |
| 2013/07/30 | 132,800 | 135,900 | 132,500 | 133,500 | +700 | +0.5% | 676 |
| 2013/07/29 | 140,000 | 140,300 | 131,100 | 132,800 | -7,500 | -5.3% | 1,059 |
| 2013/07/26 | 142,000 | 142,100 | 140,000 | 140,300 | -3,000 | -2.1% | 1,036 |
| 2013/07/25 | 146,500 | 146,600 | 142,900 | 143,300 | -2,300 | -1.6% | 561 |
| 2013/07/24 | 147,400 | 147,500 | 144,700 | 145,600 | -1,300 | -0.9% | 574 |
| 2013/07/23 | 142,900 | 147,500 | 142,900 | 146,900 | +5,500 | +3.9% | 1,060 |
| 2013/07/22 | 146,400 | 148,500 | 141,400 | 141,400 | -4,100 | -2.8% | 2,517 |
| 2013/07/19 | 142,500 | 147,500 | 142,500 | 145,500 | +1,300 | +0.9% | 1,650 |
| 2013/07/18 | 148,600 | 148,600 | 143,000 | 144,200 | -5,600 | -3.7% | 2,453 |
| 2013/07/17 | 146,800 | 154,100 | 146,800 | 149,800 | -37,000 | -19.8% | 5,986 |
| 2013/07/16 | 182,500 | 187,500 | 180,100 | 186,800 | +8,300 | +4.6% | 421 |
| 2013/07/12 | 176,200 | 179,000 | 176,200 | 178,500 | +3,100 | +1.8% | 304 |
| 2013/07/11 | 177,000 | 177,000 | 175,200 | 175,400 | -2,500 | -1.4% | 265 |
| 2013/07/10 | 180,600 | 181,700 | 177,300 | 177,900 | -5,400 | -2.9% | 372 |
| 2013/07/09 | 189,900 | 189,900 | 181,200 | 183,300 | -3,700 | -2% | 220 |
| 2013/07/08 | 189,800 | 192,500 | 184,100 | 187,000 | -2,500 | -1.3% | 405 |
| 2013/07/05 | 188,000 | 197,000 | 186,600 | 189,500 | +4,000 | +2.2% | 588 |
| 2013/07/04 | 184,900 | 185,500 | 183,300 | 185,500 | +3,400 | +1.9% | 167 |
| 2013/07/03 | 180,200 | 185,000 | 180,200 | 182,100 | +3,000 | +1.7% | 237 |
| 2013/07/02 | 175,000 | 179,600 | 175,000 | 179,100 | +9,700 | +5.7% | 286 |
| 2013/07/01 | 160,000 | 171,000 | 160,000 | 169,400 | +8,400 | +5.2% | 348 |
| 2013/06/28 | 158,800 | 162,000 | 158,000 | 161,000 | +5,000 | +3.2% | 157 |
| 2013/06/27 | 155,000 | 157,100 | 154,000 | 156,000 | +2,000 | +1.3% | 105 |
| 2013/06/26 | 160,500 | 161,000 | 154,000 | 154,000 | -5,700 | -3.6% | 269 |
| 2013/06/25 | 160,200 | 161,000 | 158,100 | 159,700 | -2,300 | -1.4% | 145 |
| 2013/06/24 | 164,500 | 164,500 | 160,100 | 162,000 | +1,500 | +0.9% | 170 |
| 2013/06/21 | 159,800 | 162,000 | 156,300 | 160,500 | -100 | -0.1% | 167 |
| 2013/06/20 | 161,500 | 161,500 | 160,200 | 160,600 | -900 | -0.6% | 77 |
| 2013/06/19 | 162,000 | 162,500 | 160,100 | 161,500 | +1,000 | +0.6% | 92 |
| 2013/06/18 | 160,100 | 160,800 | 159,100 | 160,500 | +300 | +0.2% | 90 |
| 2013/06/17 | 158,000 | 161,000 | 157,500 | 160,200 | +1,400 | +0.9% | 101 |
| 2013/06/14 | 161,500 | 163,000 | 158,000 | 158,800 | -800 | -0.5% | 113 |
| 2013/06/13 | 160,100 | 161,400 | 155,600 | 159,600 | -3,400 | -2.1% | 156 |
| 2013/06/12 | 157,800 | 163,000 | 155,500 | 163,000 | -800 | -0.5% | 213 |
| 2013/06/11 | 160,000 | 164,000 | 156,000 | 163,800 | +8,500 | +5.5% | 482 |
| 2013/06/10 | 159,000 | 159,900 | 152,000 | 155,300 | +10,300 | +7.1% | 612 |
| 2013/06/07 | 149,900 | 153,900 | 131,200 | 145,000 | -20,500 | -12.4% | 2,317 |
| 2013/06/06 | 177,800 | 179,800 | 165,000 | 165,500 | -16,300 | -9% | 521 |
| 2013/06/05 | 182,100 | 185,100 | 180,300 | 181,800 | -1,200 | -0.7% | 121 |
| 2013/06/04 | 182,500 | 183,900 | 176,500 | 183,000 | -2,000 | -1.1% | 274 |
| 2013/06/03 | 189,000 | 189,000 | 184,000 | 185,000 | -4,000 | -2.1% | 164 |
| 2013/05/31 | 189,000 | 189,300 | 185,600 | 189,000 | +1,100 | +0.6% | 120 |
| 2013/05/30 | 188,000 | 189,600 | 185,200 | 187,900 | -1,700 | -0.9% | 224 |
| 2013/05/29 | 190,800 | 193,600 | 189,500 | 189,600 | -2,600 | -1.4% | 203 |
| 2013/05/28 | 188,000 | 193,300 | 186,300 | 192,200 | +2,900 | +1.5% | 279 |
| 2013/05/27 | 191,000 | 193,200 | 185,200 | 189,300 | -5,000 | -2.6% | 222 |
| 2013/05/24 | 190,700 | 199,500 | 190,000 | 194,300 | +2,800 | +1.5% | 432 |
| 2013/05/23 | 203,100 | 203,900 | 190,500 | 191,500 | -14,200 | -6.9% | 485 |
2951～
3000
件表示中 / 3771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 | 102,700円 | +3.8% | - | 0.00% | 11.07倍 | 33.47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 |
| スーパーＶ | 65,500円 | -9.5% | - | 0.00% | 26.78倍 | 5.16倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ほぼ日 | 348,500円 | +8.8% | +40.0% | 2.58% | 15.26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 |
| 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 |
| ＧＤＯ | 42,800円 | +4.0% | - | 0.00% | - | -0.86倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。インテグラルとＭＢＯへ |
市場注目の銘柄
チャート関連のコラム
