ベガ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,630 | 1,637 | 1,510 | 1,542 | -80 | -4.9% | 223,200 |
| 2025/07/02 | 1,576 | 1,646 | 1,527 | 1,622 | -5 | -0.3% | 216,800 |
| 2025/07/01 | 1,750 | 1,775 | 1,562 | 1,627 | -135 | -7.7% | 271,500 |
| 2025/06/30 | 1,749 | 1,788 | 1,715 | 1,762 | +3 | +0.2% | 192,300 |
| 2025/06/27 | 1,626 | 1,782 | 1,625 | 1,759 | +144 | +8.9% | 179,500 |
| 2025/06/26 | 1,648 | 1,658 | 1,575 | 1,615 | ±0 | ±0% | 172,800 |
| 2025/06/25 | 1,600 | 1,620 | 1,568 | 1,615 | +34 | +2.2% | 129,300 |
| 2025/06/24 | 1,557 | 1,600 | 1,542 | 1,581 | +24 | +1.5% | 110,400 |
| 2025/06/23 | 1,559 | 1,595 | 1,512 | 1,557 | -1 | -0.1% | 154,800 |
| 2025/06/20 | 1,521 | 1,569 | 1,500 | 1,558 | +19 | +1.2% | 108,800 |
| 2025/06/19 | 1,468 | 1,544 | 1,453 | 1,539 | +71 | +4.8% | 99,000 |
| 2025/06/18 | 1,445 | 1,475 | 1,425 | 1,468 | +31 | +2.2% | 88,800 |
| 2025/06/17 | 1,430 | 1,448 | 1,402 | 1,437 | +2 | +0.1% | 48,200 |
| 2025/06/16 | 1,372 | 1,451 | 1,372 | 1,435 | +55 | +4% | 100,300 |
| 2025/06/13 | 1,406 | 1,425 | 1,354 | 1,380 | -31 | -2.2% | 76,400 |
| 2025/06/12 | 1,414 | 1,425 | 1,388 | 1,411 | +7 | +0.5% | 58,300 |
| 2025/06/11 | 1,399 | 1,404 | 1,365 | 1,404 | +16 | +1.2% | 92,600 |
| 2025/06/10 | 1,347 | 1,397 | 1,347 | 1,388 | +43 | +3.2% | 89,800 |
| 2025/06/09 | 1,355 | 1,370 | 1,311 | 1,345 | ±0 | ±0% | 97,800 |
| 2025/06/06 | 1,350 | 1,360 | 1,325 | 1,345 | +25 | +1.9% | 85,300 |
| 2025/06/05 | 1,309 | 1,349 | 1,284 | 1,320 | -16 | -1.2% | 121,000 |
| 2025/06/04 | 1,221 | 1,360 | 1,221 | 1,336 | +145 | +12.2% | 326,700 |
| 2025/06/03 | 1,180 | 1,192 | 1,169 | 1,191 | +16 | +1.4% | 48,000 |
| 2025/06/02 | 1,148 | 1,184 | 1,148 | 1,175 | +28 | +2.4% | 38,500 |
| 2025/05/30 | 1,143 | 1,158 | 1,125 | 1,147 | +11 | +1% | 31,200 |
| 2025/05/29 | 1,170 | 1,195 | 1,131 | 1,136 | -20 | -1.7% | 94,300 |
| 2025/05/28 | 1,140 | 1,158 | 1,126 | 1,156 | +17 | +1.5% | 86,300 |
| 2025/05/27 | 1,080 | 1,149 | 1,077 | 1,139 | +61 | +5.7% | 126,100 |
| 2025/05/26 | 1,080 | 1,100 | 1,054 | 1,078 | +52 | +5.1% | 97,300 |
| 2025/05/23 | 1,013 | 1,047 | 1,013 | 1,026 | +13 | +1.3% | 56,200 |
| 2025/05/22 | 1,004 | 1,014 | 997 | 1,013 | +3 | +0.3% | 35,700 |
| 2025/05/21 | 1,013 | 1,050 | 1,005 | 1,010 | -5 | -0.5% | 41,500 |
| 2025/05/20 | 997 | 1,036 | 997 | 1,015 | +18 | +1.8% | 66,700 |
| 2025/05/19 | 1,031 | 1,031 | 990 | 997 | -36 | -3.5% | 52,500 |
| 2025/05/16 | 1,000 | 1,055 | 956 | 1,033 | -17 | -1.6% | 198,600 |
| 2025/05/15 | 1,031 | 1,061 | 1,025 | 1,050 | +7 | +0.7% | 66,900 |
| 2025/05/14 | 1,063 | 1,064 | 1,036 | 1,043 | -17 | -1.6% | 63,500 |
| 2025/05/13 | 1,060 | 1,064 | 1,040 | 1,060 | ±0 | ±0% | 67,000 |
| 2025/05/12 | 1,100 | 1,100 | 1,048 | 1,060 | -41 | -3.7% | 129,800 |
| 2025/05/09 | 1,106 | 1,137 | 1,095 | 1,101 | -14 | -1.3% | 94,700 |
| 2025/05/08 | 1,136 | 1,136 | 1,098 | 1,115 | -25 | -2.2% | 98,000 |
| 2025/05/07 | 1,137 | 1,155 | 1,115 | 1,140 | +4 | +0.4% | 91,200 |
| 2025/05/02 | 1,148 | 1,149 | 1,106 | 1,136 | -25 | -2.2% | 133,900 |
| 2025/05/01 | 1,189 | 1,189 | 1,141 | 1,161 | -12 | -1% | 104,600 |
| 2025/04/30 | 1,148 | 1,200 | 1,116 | 1,173 | +54 | +4.8% | 287,300 |
| 2025/04/28 | 1,050 | 1,119 | 1,042 | 1,119 | +99 | +9.7% | 188,300 |
| 2025/04/25 | 1,020 | 1,032 | 1,009 | 1,020 | ±0 | ±0% | 60,600 |
| 2025/04/24 | 1,069 | 1,074 | 1,000 | 1,020 | -33 | -3.1% | 112,000 |
| 2025/04/23 | 1,062 | 1,070 | 1,043 | 1,053 | -9 | -0.8% | 25,300 |
| 2025/04/22 | 1,063 | 1,069 | 1,046 | 1,062 | -1 | -0.1% | 42,400 |
1～
50
件表示中 / 2204件
類似銘柄と比較する
現在ご覧いただいている「ＶＥＧＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＶＥＧＡ | 159,200円 | +9.8% | +17.3% | 0.75% | 24.83倍 | 2.75倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| ガーデン | 250,200円 | +6.6% | +12.1% | 3.60% | 13.04倍 | 2.17倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 安楽亭 | 724,000円 | -0.4% | -12.6% | 0.41% | 21.08倍 | 2.25倍 |
|
「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化。ベトナムに出店 |
| ナルミヤ | 145,200円 | +12.4% | +42.1% | 3.99% | 8.65倍 | 2.04倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| トーエル | 79,300円 | -0.9% | -1.9% | 2.90% | 10.83倍 | 0.72倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
市場注目の銘柄
チャート関連のコラム
