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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,580 | 1,593 | 1,550 | 1,591 | +42 | +2.7% | 51,300 |
| 2017/04/25 | 1,530 | 1,564 | 1,520 | 1,549 | +29 | +1.9% | 53,100 |
| 2017/04/24 | 1,539 | 1,539 | 1,511 | 1,520 | +10 | +0.7% | 47,000 |
| 2017/04/21 | 1,510 | 1,540 | 1,485 | 1,510 | +19 | +1.3% | 33,700 |
| 2017/04/20 | 1,500 | 1,514 | 1,488 | 1,491 | +9 | +0.6% | 20,100 |
| 2017/04/19 | 1,461 | 1,520 | 1,461 | 1,482 | -9 | -0.6% | 30,800 |
| 2017/04/18 | 1,477 | 1,509 | 1,449 | 1,491 | +44 | +3% | 29,900 |
| 2017/04/17 | 1,386 | 1,447 | 1,386 | 1,447 | +23 | +1.6% | 20,400 |
| 2017/04/14 | 1,428 | 1,446 | 1,378 | 1,424 | +26 | +1.9% | 30,300 |
| 2017/04/13 | 1,353 | 1,411 | 1,353 | 1,398 | +15 | +1.1% | 31,900 |
| 2017/04/12 | 1,441 | 1,441 | 1,370 | 1,383 | -63 | -4.4% | 48,100 |
| 2017/04/11 | 1,452 | 1,483 | 1,442 | 1,446 | -25 | -1.7% | 17,500 |
| 2017/04/10 | 1,538 | 1,538 | 1,458 | 1,471 | -28 | -1.9% | 49,600 |
| 2017/04/07 | 1,490 | 1,528 | 1,426 | 1,499 | +51 | +3.5% | 55,800 |
| 2017/04/06 | 1,452 | 1,480 | 1,420 | 1,448 | -34 | -2.3% | 50,100 |
| 2017/04/05 | 1,477 | 1,492 | 1,429 | 1,482 | +26 | +1.8% | 49,100 |
| 2017/04/04 | 1,549 | 1,549 | 1,420 | 1,456 | -83 | -5.4% | 119,600 |
| 2017/04/03 | 1,579 | 1,605 | 1,535 | 1,539 | -11 | -0.7% | 49,800 |
| 2017/03/31 | 1,599 | 1,611 | 1,550 | 1,550 | -34 | -2.1% | 36,300 |
| 2017/03/30 | 1,644 | 1,650 | 1,578 | 1,584 | -51 | -3.1% | 33,300 |
| 2017/03/29 | 1,576 | 1,638 | 1,570 | 1,635 | -1,530 | -48.3% | 43,800 |
| 2017/03/28 | 3,165 | 3,200 | 3,140 | 3,165 | ±0 | ±0% | 13,700 |
| 2017/03/27 | 3,235 | 3,250 | 3,155 | 3,165 | -40 | -1.2% | 27,200 |
| 2017/03/24 | 3,150 | 3,220 | 3,120 | 3,205 | +105 | +3.4% | 31,900 |
| 2017/03/23 | 3,060 | 3,115 | 3,055 | 3,100 | +40 | +1.3% | 9,200 |
| 2017/03/22 | 3,125 | 3,125 | 3,060 | 3,060 | -85 | -2.7% | 15,500 |
| 2017/03/21 | 3,080 | 3,150 | 3,060 | 3,145 | +65 | +2.1% | 27,800 |
| 2017/03/17 | 3,130 | 3,130 | 3,045 | 3,080 | -10 | -0.3% | 30,700 |
| 2017/03/16 | 3,000 | 3,105 | 3,000 | 3,090 | +50 | +1.6% | 23,000 |
| 2017/03/15 | 3,130 | 3,180 | 2,998 | 3,040 | -100 | -3.2% | 77,500 |
| 2017/03/14 | 3,165 | 3,230 | 3,100 | 3,140 | -65 | -2% | 38,100 |
| 2017/03/13 | 3,260 | 3,375 | 3,150 | 3,205 | -55 | -1.7% | 81,400 |
| 2017/03/10 | 3,300 | 3,300 | 3,210 | 3,260 | +5 | +0.2% | 16,500 |
| 2017/03/09 | 3,310 | 3,340 | 3,255 | 3,255 | -50 | -1.5% | 36,100 |
| 2017/03/08 | 3,395 | 3,400 | 3,295 | 3,305 | -105 | -3.1% | 82,000 |
| 2017/03/07 | 3,400 | 3,545 | 3,310 | 3,410 | +210 | +6.6% | 306,600 |
| 2017/03/06 | 3,305 | 3,320 | 3,195 | 3,200 | -90 | -2.7% | 39,900 |
| 2017/03/03 | 3,185 | 3,310 | 3,185 | 3,290 | +90 | +2.8% | 44,600 |
| 2017/03/02 | 3,230 | 3,250 | 3,100 | 3,200 | +5 | +0.2% | 59,900 |
| 2017/03/01 | 3,260 | 3,295 | 3,065 | 3,195 | -85 | -2.6% | 76,100 |
| 2017/02/28 | 3,315 | 3,345 | 3,220 | 3,280 | -10 | -0.3% | 34,000 |
| 2017/02/27 | 3,400 | 3,400 | 3,240 | 3,290 | -110 | -3.2% | 37,600 |
| 2017/02/24 | 3,290 | 3,465 | 3,290 | 3,400 | +100 | +3% | 99,400 |
| 2017/02/23 | 3,140 | 3,335 | 3,115 | 3,300 | +140 | +4.4% | 50,200 |
| 2017/02/22 | 3,210 | 3,275 | 3,140 | 3,160 | -90 | -2.8% | 50,800 |
| 2017/02/21 | 3,270 | 3,315 | 3,220 | 3,250 | -45 | -1.4% | 30,700 |
| 2017/02/20 | 3,370 | 3,420 | 3,285 | 3,295 | +20 | +0.6% | 54,200 |
| 2017/02/17 | 3,265 | 3,370 | 3,255 | 3,275 | +30 | +0.9% | 74,900 |
| 2017/02/16 | 3,145 | 3,250 | 3,045 | 3,245 | +145 | +4.7% | 98,500 |
| 2017/02/15 | 3,015 | 3,115 | 3,015 | 3,100 | +80 | +2.6% | 27,300 |
2001～
2050
件表示中 / 2205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 | 162,800円 | +9.8% | +17.3% | 0.74% | 25.39倍 | 2.81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 |
| ダイイチ | 163,000円 | +12.8% | -15.7% | 2.21% | 15.32倍 | 1.08倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| トウキョベース | 40,900円 | +11.4% | +8.5% | 1.47% | 19.75倍 | 3.49倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| ガーデン | 249,200円 | +6.6% | +12.1% | 3.61% | 12.99倍 | 2.16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 |
| 東和フード | 209,100円 | -0.1% | -18.1% | 0.96% | 30.68倍 | 2.35倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
