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 |
|---|---|---|---|---|---|---|---|
| 2011/05/12 | 340,000 | 340,000 | 326,000 | 327,000 | -13,000 | -3.8% | 55 |
| 2011/05/11 | 343,000 | 343,000 | 340,000 | 340,000 | -4,000 | -1.2% | 30 |
| 2011/05/10 | 350,000 | 353,000 | 344,000 | 344,000 | -4,500 | -1.3% | 24 |
| 2011/05/09 | 350,000 | 350,000 | 346,000 | 348,500 | -1,500 | -0.4% | 12 |
| 2011/05/06 | 355,000 | 355,000 | 345,000 | 350,000 | -6,000 | -1.7% | 17 |
| 2011/05/02 | 359,500 | 359,500 | 347,500 | 356,000 | -3,500 | -1% | 7 |
| 2011/04/28 | 350,500 | 360,000 | 350,500 | 359,500 | +15,000 | +4.4% | 32 |
| 2011/04/27 | 353,000 | 353,000 | 343,000 | 344,500 | +3,000 | +0.9% | 13 |
| 2011/04/26 | 345,000 | 345,000 | 341,500 | 341,500 | -4,000 | -1.2% | 6 |
| 2011/04/25 | 347,500 | 348,500 | 345,500 | 345,500 | -1,500 | -0.4% | 13 |
| 2011/04/22 | 348,000 | 348,000 | 346,500 | 347,000 | -13,000 | -3.6% | 6 |
| 2011/04/21 | 354,000 | 360,000 | 354,000 | 360,000 | +6,000 | +1.7% | 100 |
| 2011/04/20 | 357,000 | 357,000 | 350,000 | 354,000 | +15,000 | +4.4% | 12 |
| 2011/04/19 | 340,000 | 343,000 | 335,000 | 339,000 | -2,000 | -0.6% | 17 |
| 2011/04/18 | 357,000 | 357,000 | 341,000 | 341,000 | -19,000 | -5.3% | 31 |
| 2011/04/15 | 340,000 | 360,000 | 335,000 | 360,000 | +24,000 | +7.1% | 36 |
| 2011/04/14 | 340,000 | 343,000 | 335,000 | 336,000 | -4,000 | -1.2% | 28 |
| 2011/04/13 | 340,500 | 342,500 | 340,000 | 340,000 | ±0 | ±0% | 35 |
| 2011/04/12 | 343,000 | 343,000 | 340,000 | 340,000 | -3,000 | -0.9% | 24 |
| 2011/04/11 | 360,000 | 360,000 | 341,000 | 343,000 | -18,000 | -5% | 106 |
| 2011/04/08 | 336,000 | 361,000 | 330,000 | 361,000 | +23,500 | +7% | 223 |
| 2011/04/07 | 329,500 | 357,500 | 320,500 | 337,500 | +8,000 | +2.4% | 155 |
| 2011/04/06 | 320,000 | 331,500 | 320,000 | 329,500 | +13,500 | +4.3% | 246 |
| 2011/04/05 | 283,500 | 332,000 | 283,500 | 316,000 | +34,200 | +12.1% | 539 |
| 2011/04/04 | 282,200 | 285,000 | 280,300 | 281,800 | +2,300 | +0.8% | 28 |
| 2011/04/01 | 280,000 | 283,800 | 278,200 | 279,500 | -700 | -0.2% | 61 |
| 2011/03/31 | 283,100 | 283,500 | 280,000 | 280,200 | -800 | -0.3% | 16 |
| 2011/03/30 | 276,000 | 281,000 | 275,000 | 281,000 | +2,000 | +0.7% | 31 |
| 2011/03/29 | 282,900 | 282,900 | 279,000 | 279,000 | -3,900 | -1.4% | 18 |
| 2011/03/28 | 288,000 | 293,000 | 281,800 | 282,900 | -5,100 | -1.8% | 12 |
| 2011/03/25 | 290,200 | 294,500 | 281,000 | 288,000 | -5,500 | -1.9% | 62 |
| 2011/03/24 | 300,000 | 309,000 | 293,000 | 293,500 | -6,000 | -2% | 58 |
| 2011/03/23 | 295,300 | 301,000 | 287,000 | 299,500 | +4,200 | +1.4% | 63 |
| 2011/03/22 | 300,000 | 310,000 | 293,000 | 295,300 | +28,000 | +10.5% | 98 |
| 2011/03/18 | 268,000 | 276,000 | 262,000 | 267,300 | +9,300 | +3.6% | 127 |
| 2011/03/17 | 253,900 | 258,000 | 247,000 | 258,000 | +19,000 | +7.9% | 121 |
| 2011/03/16 | 244,000 | 260,000 | 239,000 | 239,000 | +7,000 | +3% | 130 |
| 2011/03/15 | 260,000 | 260,000 | 232,000 | 232,000 | -70,000 | -23.2% | 68 |
| 2011/03/14 | 302,000 | 317,000 | 302,000 | 302,000 | -77,000 | -20.3% | 109 |
| 2011/03/11 | 373,000 | 379,000 | 365,500 | 379,000 | +5,500 | +1.5% | 80 |
| 2011/03/10 | 374,000 | 374,000 | 365,000 | 373,500 | +1,500 | +0.4% | 24 |
| 2011/03/09 | 355,000 | 372,000 | 355,000 | 372,000 | +15,000 | +4.2% | 32 |
| 2011/03/08 | 360,000 | 360,000 | 356,000 | 357,000 | -3,000 | -0.8% | 8 |
| 2011/03/07 | 362,500 | 362,500 | 360,000 | 360,000 | -10,000 | -2.7% | 15 |
| 2011/03/04 | 370,000 | 374,000 | 368,000 | 370,000 | -3,000 | -0.8% | 14 |
| 2011/03/03 | 373,000 | 374,000 | 372,000 | 373,000 | -1,000 | -0.3% | 19 |
| 2011/03/02 | 360,000 | 374,000 | 352,000 | 374,000 | +13,500 | +3.7% | 70 |
| 2011/03/01 | 359,000 | 360,500 | 354,000 | 360,500 | +2,500 | +0.7% | 10 |
| 2011/02/28 | 351,000 | 358,000 | 341,000 | 358,000 | +18,000 | +5.3% | 40 |
| 2011/02/25 | 334,000 | 341,000 | 331,000 | 340,000 | -1,000 | -0.3% | 67 |
3501～
3550
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 | 102,800円 | +3.8% | - | 0.00% | 11.08倍 | 33.50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 | 65,200円 | -9.5% | - | 0.00% | 26.66倍 | 5.14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 | 319,500円 | +8.8% | +40.0% | 2.82% | 13.99倍 | 1.44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 | 2,600円 | +11.6% | - | 0.00% | - | 18.44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
