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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,053 | 1,055 | 1,053 | 1,053 | -2 | -0.2% | 3,700 |
2023/03/09 | 1,055 | 1,056 | 1,054 | 1,055 | ±0 | ±0% | 2,300 |
2023/03/08 | 1,055 | 1,058 | 1,052 | 1,055 | ±0 | ±0% | 3,500 |
2023/03/07 | 1,059 | 1,059 | 1,055 | 1,055 | -2 | -0.2% | 3,500 |
2023/03/06 | 1,058 | 1,059 | 1,057 | 1,057 | -1 | -0.1% | 3,200 |
2023/03/03 | 1,055 | 1,058 | 1,055 | 1,058 | +2 | +0.2% | 2,800 |
2023/03/02 | 1,057 | 1,057 | 1,054 | 1,056 | +3 | +0.3% | 2,200 |
2023/03/01 | 1,057 | 1,057 | 1,052 | 1,053 | -4 | -0.4% | 1,800 |
2023/02/28 | 1,051 | 1,057 | 1,051 | 1,057 | +3 | +0.3% | 3,200 |
2023/02/27 | 1,050 | 1,054 | 1,050 | 1,054 | +4 | +0.4% | 3,400 |
2023/02/24 | 1,050 | 1,055 | 1,050 | 1,050 | ±0 | ±0% | 3,400 |
2023/02/22 | 1,058 | 1,058 | 1,050 | 1,050 | -8 | -0.8% | 4,500 |
2023/02/21 | 1,058 | 1,059 | 1,056 | 1,058 | +1 | +0.1% | 2,700 |
2023/02/20 | 1,053 | 1,060 | 1,053 | 1,057 | +4 | +0.4% | 7,000 |
2023/02/17 | 1,050 | 1,055 | 1,047 | 1,053 | +3 | +0.3% | 4,600 |
2023/02/16 | 1,045 | 1,050 | 1,045 | 1,050 | +5 | +0.5% | 5,000 |
2023/02/15 | 1,045 | 1,047 | 1,044 | 1,045 | ±0 | ±0% | 2,800 |
2023/02/14 | 1,046 | 1,046 | 1,043 | 1,045 | ±0 | ±0% | 2,300 |
2023/02/13 | 1,045 | 1,045 | 1,043 | 1,045 | +2 | +0.2% | 3,200 |
2023/02/10 | 1,042 | 1,045 | 1,042 | 1,043 | +1 | +0.1% | 1,500 |
2023/02/09 | 1,043 | 1,044 | 1,042 | 1,042 | -1 | -0.1% | 1,900 |
2023/02/08 | 1,043 | 1,045 | 1,042 | 1,043 | ±0 | ±0% | 5,700 |
2023/02/07 | 1,042 | 1,043 | 1,041 | 1,043 | +1 | +0.1% | 2,800 |
2023/02/06 | 1,040 | 1,042 | 1,040 | 1,042 | +2 | +0.2% | 3,400 |
2023/02/03 | 1,040 | 1,042 | 1,040 | 1,040 | ±0 | ±0% | 2,600 |
2023/02/02 | 1,040 | 1,041 | 1,040 | 1,040 | +1 | +0.1% | 3,300 |
2023/02/01 | 1,041 | 1,042 | 1,039 | 1,039 | -2 | -0.2% | 4,700 |
2023/01/31 | 1,040 | 1,041 | 1,040 | 1,041 | -1 | -0.1% | 1,700 |
2023/01/30 | 1,039 | 1,042 | 1,038 | 1,042 | +3 | +0.3% | 3,800 |
2023/01/27 | 1,041 | 1,041 | 1,038 | 1,039 | -1 | -0.1% | 2,100 |
2023/01/26 | 1,039 | 1,040 | 1,038 | 1,040 | +1 | +0.1% | 2,000 |
2023/01/25 | 1,040 | 1,040 | 1,039 | 1,039 | -1 | -0.1% | 2,600 |
2023/01/24 | 1,040 | 1,040 | 1,038 | 1,040 | ±0 | ±0% | 3,300 |
2023/01/23 | 1,040 | 1,040 | 1,038 | 1,040 | +1 | +0.1% | 3,900 |
2023/01/20 | 1,040 | 1,040 | 1,039 | 1,039 | +1 | +0.1% | 2,500 |
2023/01/19 | 1,038 | 1,040 | 1,038 | 1,038 | ±0 | ±0% | 1,100 |
2023/01/18 | 1,038 | 1,040 | 1,038 | 1,038 | ±0 | ±0% | 2,100 |
2023/01/17 | 1,037 | 1,040 | 1,037 | 1,038 | -1 | -0.1% | 2,900 |
2023/01/16 | 1,038 | 1,041 | 1,038 | 1,039 | -4 | -0.4% | 3,500 |
2023/01/13 | 1,038 | 1,043 | 1,038 | 1,043 | +5 | +0.5% | 6,700 |
2023/01/12 | 1,039 | 1,040 | 1,038 | 1,038 | -2 | -0.2% | 1,900 |
2023/01/11 | 1,037 | 1,040 | 1,037 | 1,040 | ±0 | ±0% | 2,100 |
2023/01/10 | 1,039 | 1,040 | 1,036 | 1,040 | +4 | +0.4% | 4,400 |
2023/01/06 | 1,037 | 1,040 | 1,036 | 1,036 | -1 | -0.1% | 6,200 |
2023/01/05 | 1,038 | 1,039 | 1,037 | 1,037 | -2 | -0.2% | 3,100 |
2023/01/04 | 1,037 | 1,039 | 1,036 | 1,039 | +2 | +0.2% | 5,600 |
2022/12/30 | 1,037 | 1,040 | 1,037 | 1,037 | ±0 | ±0% | 3,300 |
2022/12/29 | 1,039 | 1,039 | 1,036 | 1,037 | -2 | -0.2% | 4,800 |
2022/12/28 | 1,036 | 1,039 | 1,036 | 1,039 | +3 | +0.3% | 8,400 |
2022/12/27 | 1,037 | 1,039 | 1,035 | 1,036 | -1 | -0.1% | 7,600 |
301~
350
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