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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 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 |
| 2025/04/21 | 1,053 | 1,089 | 1,040 | 1,063 | +13 | +1.2% | 130,900 |
| 2025/04/18 | 1,040 | 1,059 | 1,035 | 1,050 | +1 | +0.1% | 53,000 |
| 2025/04/17 | 1,054 | 1,076 | 1,038 | 1,049 | -10 | -0.9% | 76,700 |
| 2025/04/16 | 1,062 | 1,070 | 1,039 | 1,059 | -11 | -1% | 73,200 |
| 2025/04/15 | 1,064 | 1,077 | 1,006 | 1,070 | -1 | -0.1% | 164,300 |
| 2025/04/14 | 1,064 | 1,093 | 1,032 | 1,071 | +74 | +7.4% | 159,100 |
| 2025/04/11 | 910 | 997 | 910 | 997 | +94 | +10.4% | 221,000 |
| 2025/04/10 | 858 | 919 | 834 | 903 | +79 | +9.6% | 93,900 |
| 2025/04/09 | 815 | 829 | 798 | 824 | -5 | -0.6% | 45,900 |
| 2025/04/08 | 755 | 830 | 753 | 829 | +104 | +14.3% | 57,900 |
| 2025/04/07 | 748 | 749 | 715 | 725 | -45 | -5.8% | 77,200 |
| 2025/04/04 | 779 | 793 | 756 | 770 | -20 | -2.5% | 59,300 |
| 2025/04/03 | 755 | 791 | 744 | 790 | +9 | +1.2% | 34,200 |
| 2025/04/02 | 796 | 796 | 775 | 781 | -15 | -1.9% | 34,300 |
| 2025/04/01 | 808 | 808 | 789 | 796 | -13 | -1.6% | 37,000 |
| 2025/03/31 | 830 | 830 | 808 | 809 | -29 | -3.5% | 51,300 |
| 2025/03/28 | 828 | 844 | 827 | 838 | +13 | +1.6% | 47,000 |
| 2025/03/27 | 850 | 857 | 825 | 825 | -15 | -1.8% | 99,100 |
51～
100
件表示中 / 2236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 | 227,900円 | +9.8% | +17.3% | 0.53% | 36.54倍 | 4.05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 |
| ＡＮＡＰ | 70,700円 | - | - | 0.00% | 81.74倍 | 30.29倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| チムニー | 127,900円 | +1.1% | -2.5% | 0.78% | 22.85倍 | 4.07倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| サックスバーＨ | 80,100円 | +2.2% | +2.2% | 4.37% | 8.76倍 | 0.79倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| パリミキＨＤ | 42,300円 | +1.3% | +2.8% | 1.89% | 23.62倍 | 0.74倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
