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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,069 | 1,069 | 1,062 | 1,065 | -5 | -0.5% | 4,000 |
| 2024/05/29 | 1,070 | 1,070 | 1,068 | 1,070 | +1 | +0.1% | 2,900 |
| 2024/05/28 | 1,069 | 1,069 | 1,067 | 1,069 | +2 | +0.2% | 3,400 |
| 2024/05/27 | 1,065 | 1,069 | 1,065 | 1,067 | +3 | +0.3% | 4,000 |
| 2024/05/24 | 1,065 | 1,066 | 1,063 | 1,064 | -1 | -0.1% | 2,000 |
| 2024/05/23 | 1,066 | 1,067 | 1,063 | 1,065 | +1 | +0.1% | 3,500 |
| 2024/05/22 | 1,068 | 1,069 | 1,064 | 1,064 | -2 | -0.2% | 2,700 |
| 2024/05/21 | 1,065 | 1,069 | 1,065 | 1,066 | +1 | +0.1% | 2,300 |
| 2024/05/20 | 1,066 | 1,069 | 1,065 | 1,065 | -1 | -0.1% | 6,500 |
| 2024/05/17 | 1,064 | 1,066 | 1,064 | 1,066 | ±0 | ±0% | 2,000 |
| 2024/05/16 | 1,066 | 1,066 | 1,065 | 1,066 | +1 | +0.1% | 2,200 |
| 2024/05/15 | 1,066 | 1,067 | 1,065 | 1,065 | -1 | -0.1% | 1,800 |
| 2024/05/14 | 1,065 | 1,067 | 1,065 | 1,066 | +1 | +0.1% | 2,700 |
| 2024/05/13 | 1,066 | 1,067 | 1,065 | 1,065 | -1 | -0.1% | 3,800 |
| 2024/05/10 | 1,066 | 1,067 | 1,065 | 1,066 | ±0 | ±0% | 2,600 |
| 2024/05/09 | 1,066 | 1,067 | 1,065 | 1,066 | +1 | +0.1% | 3,300 |
| 2024/05/08 | 1,065 | 1,065 | 1,061 | 1,065 | +4 | +0.4% | 4,700 |
| 2024/05/07 | 1,060 | 1,065 | 1,060 | 1,061 | +1 | +0.1% | 4,400 |
| 2024/05/02 | 1,055 | 1,061 | 1,053 | 1,060 | +2 | +0.2% | 2,600 |
| 2024/05/01 | 1,053 | 1,058 | 1,053 | 1,058 | +5 | +0.5% | 1,800 |
| 2024/04/30 | 1,056 | 1,060 | 1,053 | 1,053 | -3 | -0.3% | 3,800 |
| 2024/04/26 | 1,059 | 1,060 | 1,056 | 1,056 | -3 | -0.3% | 2,400 |
| 2024/04/25 | 1,058 | 1,059 | 1,053 | 1,059 | +2 | +0.2% | 3,000 |
| 2024/04/24 | 1,064 | 1,065 | 1,057 | 1,057 | -7 | -0.7% | 11,500 |
| 2024/04/23 | 1,055 | 1,064 | 1,050 | 1,064 | +9 | +0.9% | 13,700 |
| 2024/04/22 | 1,051 | 1,055 | 1,051 | 1,055 | +4 | +0.4% | 2,400 |
| 2024/04/19 | 1,057 | 1,058 | 1,050 | 1,051 | ±0 | ±0% | 5,200 |
| 2024/04/18 | 1,053 | 1,056 | 1,051 | 1,051 | -2 | -0.2% | 2,800 |
| 2024/04/17 | 1,051 | 1,054 | 1,050 | 1,053 | +3 | +0.3% | 2,800 |
| 2024/04/16 | 1,054 | 1,056 | 1,050 | 1,050 | -5 | -0.5% | 5,900 |
| 2024/04/15 | 1,052 | 1,058 | 1,052 | 1,055 | +3 | +0.3% | 7,700 |
| 2024/04/12 | 1,051 | 1,059 | 1,051 | 1,052 | ±0 | ±0% | 5,700 |
| 2024/04/11 | 1,055 | 1,056 | 1,050 | 1,052 | -3 | -0.3% | 2,800 |
| 2024/04/10 | 1,050 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 4,300 |
| 2024/04/09 | 1,052 | 1,052 | 1,048 | 1,050 | +1 | +0.1% | 2,500 |
| 2024/04/08 | 1,050 | 1,051 | 1,048 | 1,049 | +2 | +0.2% | 2,300 |
| 2024/04/05 | 1,048 | 1,050 | 1,046 | 1,047 | -3 | -0.3% | 3,600 |
| 2024/04/04 | 1,055 | 1,055 | 1,050 | 1,050 | ±0 | ±0% | 2,500 |
| 2024/04/03 | 1,055 | 1,055 | 1,050 | 1,050 | -6 | -0.6% | 3,500 |
| 2024/04/02 | 1,060 | 1,060 | 1,055 | 1,056 | ±0 | ±0% | 6,000 |
| 2024/04/01 | 1,053 | 1,056 | 1,053 | 1,056 | +5 | +0.5% | 5,200 |
| 2024/03/29 | 1,050 | 1,051 | 1,049 | 1,051 | +3 | +0.3% | 6,900 |
| 2024/03/28 | 1,043 | 1,048 | 1,043 | 1,048 | +7 | +0.7% | 5,700 |
| 2024/03/27 | 1,039 | 1,042 | 1,039 | 1,041 | ±0 | ±0% | 3,900 |
| 2024/03/26 | 1,037 | 1,041 | 1,037 | 1,041 | +2 | +0.2% | 3,700 |
| 2024/03/25 | 1,039 | 1,041 | 1,037 | 1,039 | ±0 | ±0% | 5,800 |
| 2024/03/22 | 1,040 | 1,040 | 1,037 | 1,039 | ±0 | ±0% | 4,500 |
| 2024/03/21 | 1,041 | 1,041 | 1,037 | 1,039 | +2 | +0.2% | 4,500 |
| 2024/03/19 | 1,039 | 1,039 | 1,037 | 1,037 | +1 | +0.1% | 2,600 |
| 2024/03/18 | 1,037 | 1,038 | 1,034 | 1,036 | -2 | -0.2% | 6,500 |
301～
350
件表示中 / 3766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 | - | - | - | - | 33.31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 | 64,300円 | -9.5% | - | 0.00% | 26.29倍 | 5.07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 |
| ＩＮＧＳ | 316,500円 | +23.0% | +11.1% | 0.00% | 26.44倍 | 4.53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 |
| ほぼ日 | 340,500円 | +8.8% | +40.0% | 2.64% | 14.91倍 | 1.53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 |
| 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
