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 |
|---|---|---|---|---|---|---|---|
| 2011/02/24 | 360,000 | 360,000 | 338,000 | 341,000 | -14,000 | -3.9% | 89 |
| 2011/02/23 | 361,000 | 361,000 | 355,000 | 355,000 | -8,500 | -2.3% | 36 |
| 2011/02/22 | 375,000 | 375,000 | 363,000 | 363,500 | -11,500 | -3.1% | 39 |
| 2011/02/21 | 375,000 | 376,000 | 371,500 | 375,000 | +5,000 | +1.4% | 45 |
| 2011/02/18 | 363,000 | 370,000 | 358,500 | 370,000 | +7,000 | +1.9% | 45 |
| 2011/02/17 | 363,000 | 364,000 | 357,000 | 363,000 | +7,000 | +2% | 25 |
| 2011/02/16 | 358,000 | 363,000 | 356,000 | 356,000 | -9,000 | -2.5% | 18 |
| 2011/02/15 | 365,000 | 365,000 | 355,000 | 365,000 | ±0 | ±0% | 24 |
| 2011/02/14 | 362,000 | 365,000 | 355,000 | 365,000 | +10,000 | +2.8% | 22 |
| 2011/02/10 | 360,000 | 360,000 | 353,000 | 355,000 | -5,000 | -1.4% | 23 |
| 2011/02/09 | 360,000 | 360,000 | 353,000 | 360,000 | -5,000 | -1.4% | 23 |
| 2011/02/08 | 365,000 | 370,000 | 365,000 | 365,000 | +5,000 | +1.4% | 59 |
| 2011/02/07 | 358,000 | 360,000 | 356,000 | 360,000 | ±0 | ±0% | 46 |
| 2011/02/04 | 354,000 | 360,000 | 352,000 | 360,000 | -4,000 | -1.1% | 21 |
| 2011/02/03 | 364,000 | 364,000 | 364,000 | 364,000 | +5,000 | +1.4% | 3 |
| 2011/02/02 | 369,500 | 369,500 | 358,500 | 359,000 | -1,000 | -0.3% | 13 |
| 2011/02/01 | 356,500 | 362,000 | 355,000 | 360,000 | +9,500 | +2.7% | 42 |
| 2011/01/31 | 340,000 | 353,000 | 338,000 | 350,500 | +10,500 | +3.1% | 42 |
| 2011/01/28 | 346,000 | 346,000 | 340,000 | 340,000 | -5,000 | -1.4% | 27 |
| 2011/01/27 | 348,000 | 349,500 | 345,000 | 345,000 | -5,000 | -1.4% | 65 |
| 2011/01/26 | 354,000 | 357,000 | 350,000 | 350,000 | -11,000 | -3% | 58 |
| 2011/01/25 | 356,000 | 371,500 | 351,000 | 361,000 | -9,000 | -2.4% | 40 |
| 2011/01/24 | 342,500 | 370,000 | 340,000 | 370,000 | +25,000 | +7.2% | 166 |
| 2011/01/21 | 358,500 | 358,500 | 334,500 | 345,000 | -13,000 | -3.6% | 81 |
| 2011/01/20 | 378,000 | 378,000 | 358,000 | 358,000 | -14,000 | -3.8% | 44 |
| 2011/01/19 | 383,000 | 383,000 | 372,000 | 372,000 | -13,000 | -3.4% | 42 |
| 2011/01/18 | 367,000 | 390,500 | 367,000 | 385,000 | +18,000 | +4.9% | 139 |
| 2011/01/17 | 351,000 | 368,000 | 341,000 | 367,000 | +2,000 | +0.5% | 157 |
| 2011/01/14 | 373,000 | 377,000 | 360,000 | 365,000 | -1,000 | -0.3% | 214 |
| 2011/01/13 | 356,000 | 386,000 | 356,000 | 366,000 | +30,000 | +8.9% | 509 |
| 2011/01/12 | 323,000 | 341,000 | 317,000 | 336,000 | +20,000 | +6.3% | 204 |
| 2011/01/11 | 322,000 | 329,500 | 316,000 | 316,000 | ±0 | ±0% | 334 |
| 2011/01/07 | 315,000 | 316,000 | 312,500 | 316,000 | +6,000 | +1.9% | 225 |
| 2011/01/06 | 309,500 | 312,000 | 306,500 | 310,000 | +500 | +0.2% | 177 |
| 2011/01/05 | 305,000 | 311,500 | 305,000 | 309,500 | +4,500 | +1.5% | 69 |
| 2011/01/04 | 299,000 | 308,000 | 294,900 | 305,000 | +6,500 | +2.2% | 100 |
| 2010/12/30 | 294,000 | 298,700 | 290,200 | 298,500 | +8,000 | +2.8% | 121 |
| 2010/12/29 | 290,100 | 292,500 | 290,000 | 290,500 | -1,900 | -0.6% | 30 |
| 2010/12/28 | 290,800 | 294,500 | 288,600 | 292,400 | -1,100 | -0.4% | 41 |
| 2010/12/27 | 286,400 | 293,800 | 286,100 | 293,500 | +4,500 | +1.6% | 52 |
| 2010/12/24 | 291,200 | 292,400 | 287,000 | 289,000 | -3,400 | -1.2% | 39 |
| 2010/12/22 | 291,300 | 294,000 | 289,100 | 292,400 | -100 | ±0% | 44 |
| 2010/12/21 | 295,200 | 295,200 | 292,500 | 292,500 | -2,700 | -0.9% | 105 |
| 2010/12/20 | 300,000 | 300,000 | 293,500 | 295,200 | -4,800 | -1.6% | 102 |
| 2010/12/17 | 294,700 | 300,000 | 294,700 | 300,000 | +4,000 | +1.4% | 84 |
| 2010/12/16 | 296,100 | 298,000 | 295,600 | 296,000 | +700 | +0.2% | 86 |
| 2010/12/15 | 292,700 | 296,000 | 292,000 | 295,300 | +5,200 | +1.8% | 85 |
| 2010/12/14 | 284,500 | 292,000 | 284,500 | 290,100 | +5,600 | +2% | 83 |
| 2010/12/13 | 290,000 | 290,000 | 280,200 | 284,500 | -8,600 | -2.9% | 209 |
| 2010/12/10 | 295,800 | 298,800 | 293,000 | 293,100 | -2,700 | -0.9% | 55 |
3551～
3600
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 | 64,900円 | -9.5% | - | 0.00% | 26.53倍 | 5.11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 | 316,500円 | +8.8% | +40.0% | 2.84% | 13.86倍 | 1.43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
