バリューＨＲ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,335 | 1,339 | 1,329 | 1,333 | -2 | -0.1% | 9,200 |
| 2024/05/01 | 1,346 | 1,347 | 1,324 | 1,335 | -15 | -1.1% | 9,900 |
| 2024/04/30 | 1,331 | 1,350 | 1,327 | 1,350 | +18 | +1.4% | 22,600 |
| 2024/04/26 | 1,317 | 1,332 | 1,304 | 1,332 | +23 | +1.8% | 23,800 |
| 2024/04/25 | 1,320 | 1,320 | 1,306 | 1,309 | -3 | -0.2% | 27,300 |
| 2024/04/24 | 1,309 | 1,314 | 1,308 | 1,312 | +14 | +1.1% | 19,000 |
| 2024/04/23 | 1,306 | 1,312 | 1,298 | 1,298 | -8 | -0.6% | 29,000 |
| 2024/04/22 | 1,308 | 1,313 | 1,300 | 1,306 | +16 | +1.2% | 27,500 |
| 2024/04/19 | 1,320 | 1,320 | 1,277 | 1,290 | -35 | -2.6% | 63,500 |
| 2024/04/18 | 1,309 | 1,333 | 1,304 | 1,325 | +16 | +1.2% | 26,100 |
| 2024/04/17 | 1,322 | 1,322 | 1,297 | 1,309 | -6 | -0.5% | 31,800 |
| 2024/04/16 | 1,320 | 1,322 | 1,311 | 1,315 | -10 | -0.8% | 32,300 |
| 2024/04/15 | 1,337 | 1,337 | 1,322 | 1,325 | -12 | -0.9% | 20,800 |
| 2024/04/12 | 1,336 | 1,346 | 1,329 | 1,337 | +9 | +0.7% | 32,300 |
| 2024/04/11 | 1,330 | 1,336 | 1,324 | 1,328 | -9 | -0.7% | 12,500 |
| 2024/04/10 | 1,339 | 1,344 | 1,330 | 1,337 | +3 | +0.2% | 25,000 |
| 2024/04/09 | 1,324 | 1,337 | 1,312 | 1,334 | +18 | +1.4% | 27,200 |
| 2024/04/08 | 1,321 | 1,326 | 1,307 | 1,316 | +4 | +0.3% | 29,500 |
| 2024/04/05 | 1,315 | 1,324 | 1,306 | 1,312 | -14 | -1.1% | 43,500 |
| 2024/04/04 | 1,326 | 1,344 | 1,321 | 1,326 | -2 | -0.2% | 42,000 |
| 2024/04/03 | 1,330 | 1,344 | 1,325 | 1,328 | -2 | -0.2% | 53,200 |
| 2024/04/02 | 1,359 | 1,359 | 1,328 | 1,330 | -29 | -2.1% | 39,800 |
| 2024/04/01 | 1,364 | 1,372 | 1,351 | 1,359 | +3 | +0.2% | 37,100 |
| 2024/03/29 | 1,328 | 1,356 | 1,328 | 1,356 | +23 | +1.7% | 41,000 |
| 2024/03/28 | 1,353 | 1,360 | 1,332 | 1,333 | -14 | -1% | 33,000 |
| 2024/03/27 | 1,353 | 1,354 | 1,345 | 1,347 | +16 | +1.2% | 49,300 |
| 2024/03/26 | 1,325 | 1,336 | 1,316 | 1,331 | +1 | +0.1% | 34,700 |
| 2024/03/25 | 1,335 | 1,347 | 1,327 | 1,330 | ±0 | ±0% | 48,300 |
| 2024/03/22 | 1,325 | 1,339 | 1,316 | 1,330 | +12 | +0.9% | 50,300 |
| 2024/03/21 | 1,360 | 1,360 | 1,317 | 1,318 | -31 | -2.3% | 55,700 |
| 2024/03/19 | 1,337 | 1,358 | 1,321 | 1,349 | +14 | +1% | 78,900 |
| 2024/03/18 | 1,353 | 1,359 | 1,330 | 1,335 | -13 | -1% | 44,600 |
| 2024/03/15 | 1,388 | 1,388 | 1,347 | 1,348 | -48 | -3.4% | 74,300 |
| 2024/03/14 | 1,369 | 1,411 | 1,360 | 1,396 | +89 | +6.8% | 326,700 |
| 2024/03/13 | 1,318 | 1,324 | 1,296 | 1,307 | -11 | -0.8% | 28,400 |
| 2024/03/12 | 1,286 | 1,319 | 1,281 | 1,318 | +18 | +1.4% | 24,900 |
| 2024/03/11 | 1,310 | 1,316 | 1,286 | 1,300 | -24 | -1.8% | 49,200 |
| 2024/03/08 | 1,300 | 1,326 | 1,290 | 1,324 | +11 | +0.8% | 53,500 |
| 2024/03/07 | 1,305 | 1,320 | 1,298 | 1,313 | +9 | +0.7% | 58,900 |
| 2024/03/06 | 1,274 | 1,323 | 1,272 | 1,304 | +24 | +1.9% | 76,000 |
| 2024/03/05 | 1,310 | 1,310 | 1,280 | 1,280 | -34 | -2.6% | 72,900 |
| 2024/03/04 | 1,339 | 1,339 | 1,312 | 1,314 | -32 | -2.4% | 44,100 |
| 2024/03/01 | 1,380 | 1,380 | 1,346 | 1,346 | -24 | -1.8% | 24,500 |
| 2024/02/29 | 1,377 | 1,380 | 1,366 | 1,370 | +4 | +0.3% | 24,300 |
| 2024/02/28 | 1,360 | 1,385 | 1,349 | 1,366 | +3 | +0.2% | 35,200 |
| 2024/02/27 | 1,352 | 1,364 | 1,341 | 1,363 | +4 | +0.3% | 42,100 |
| 2024/02/26 | 1,346 | 1,367 | 1,346 | 1,359 | +19 | +1.4% | 35,800 |
| 2024/02/22 | 1,351 | 1,351 | 1,335 | 1,340 | +6 | +0.4% | 26,700 |
| 2024/02/21 | 1,360 | 1,360 | 1,328 | 1,334 | -32 | -2.3% | 35,900 |
| 2024/02/20 | 1,380 | 1,390 | 1,366 | 1,366 | -14 | -1% | 27,500 |
1～
50
件表示中 / 2584件
類似銘柄と比較する
現在ご覧いただいている「バリューＨＲ」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 |
|---|---|---|---|---|---|---|---|---|
| バリューＨＲ | 133,300円 | +15.0% | +2.8% | 1.88% | 36.22倍 | 5.76倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
| ＩＮＦＯＲＩＣＨ | 386,500円 | +30.3% | +139.3% | 0.00% | 24.14倍 | 11.88倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
| スバル興 | 274,500円 | -0.3% | -10.4% | 2.91% | 12.06倍 | 1.06倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| 山田コンサル | 183,000円 | +34.4% | +28.4% | 4.10% | 12.28倍 | 2.23倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| スタジオアリス | 204,800円 | +1.1% | +13.7% | 2.44% | 27.83倍 | 1.17倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
