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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,600 | 1,602 | 1,561 | 1,584 | -24 | -1.5% | 34,600 |
| 2025/06/12 | 1,604 | 1,620 | 1,604 | 1,608 | +4 | +0.2% | 15,600 |
| 2025/06/11 | 1,618 | 1,620 | 1,601 | 1,604 | -13 | -0.8% | 13,300 |
| 2025/06/10 | 1,625 | 1,650 | 1,617 | 1,617 | -8 | -0.5% | 17,700 |
| 2025/06/09 | 1,635 | 1,657 | 1,622 | 1,625 | +1 | +0.1% | 30,600 |
| 2025/06/06 | 1,608 | 1,638 | 1,607 | 1,624 | +3 | +0.2% | 22,100 |
| 2025/06/05 | 1,607 | 1,645 | 1,606 | 1,621 | +5 | +0.3% | 28,900 |
| 2025/06/04 | 1,582 | 1,625 | 1,581 | 1,616 | +35 | +2.2% | 25,200 |
| 2025/06/03 | 1,630 | 1,650 | 1,581 | 1,581 | -49 | -3% | 24,200 |
| 2025/06/02 | 1,600 | 1,657 | 1,591 | 1,630 | +24 | +1.5% | 32,600 |
| 2025/05/30 | 1,595 | 1,613 | 1,574 | 1,606 | +11 | +0.7% | 25,400 |
| 2025/05/29 | 1,572 | 1,599 | 1,569 | 1,595 | +20 | +1.3% | 31,300 |
| 2025/05/28 | 1,594 | 1,598 | 1,569 | 1,575 | -8 | -0.5% | 13,700 |
| 2025/05/27 | 1,557 | 1,592 | 1,557 | 1,583 | +29 | +1.9% | 11,000 |
| 2025/05/26 | 1,568 | 1,580 | 1,554 | 1,554 | -11 | -0.7% | 17,500 |
| 2025/05/23 | 1,544 | 1,582 | 1,530 | 1,565 | +34 | +2.2% | 22,700 |
| 2025/05/22 | 1,541 | 1,560 | 1,531 | 1,531 | -12 | -0.8% | 15,600 |
| 2025/05/21 | 1,568 | 1,568 | 1,542 | 1,543 | ±0 | ±0% | 14,400 |
| 2025/05/20 | 1,560 | 1,579 | 1,541 | 1,543 | -16 | -1% | 22,300 |
| 2025/05/19 | 1,550 | 1,579 | 1,546 | 1,559 | +15 | +1% | 21,500 |
| 2025/05/16 | 1,554 | 1,572 | 1,540 | 1,544 | -51 | -3.2% | 30,100 |
| 2025/05/15 | 1,593 | 1,609 | 1,580 | 1,595 | +2 | +0.1% | 16,100 |
| 2025/05/14 | 1,620 | 1,620 | 1,585 | 1,593 | -27 | -1.7% | 22,300 |
| 2025/05/13 | 1,605 | 1,686 | 1,583 | 1,620 | +16 | +1% | 86,300 |
| 2025/05/12 | 1,600 | 1,604 | 1,580 | 1,604 | +27 | +1.7% | 13,700 |
| 2025/05/09 | 1,583 | 1,639 | 1,540 | 1,577 | -4 | -0.3% | 60,800 |
| 2025/05/08 | 1,599 | 1,611 | 1,567 | 1,581 | -10 | -0.6% | 19,300 |
| 2025/05/07 | 1,526 | 1,628 | 1,524 | 1,591 | +63 | +4.1% | 104,000 |
| 2025/05/02 | 1,547 | 1,558 | 1,520 | 1,528 | -23 | -1.5% | 17,400 |
| 2025/05/01 | 1,580 | 1,585 | 1,540 | 1,551 | -10 | -0.6% | 22,900 |
| 2025/04/30 | 1,550 | 1,561 | 1,536 | 1,561 | +11 | +0.7% | 12,300 |
| 2025/04/28 | 1,535 | 1,551 | 1,526 | 1,550 | +6 | +0.4% | 20,500 |
| 2025/04/25 | 1,581 | 1,581 | 1,533 | 1,544 | -23 | -1.5% | 23,800 |
| 2025/04/24 | 1,623 | 1,623 | 1,556 | 1,567 | -52 | -3.2% | 34,200 |
| 2025/04/23 | 1,618 | 1,650 | 1,618 | 1,619 | +15 | +0.9% | 38,700 |
| 2025/04/22 | 1,576 | 1,611 | 1,574 | 1,604 | +38 | +2.4% | 30,400 |
| 2025/04/21 | 1,551 | 1,589 | 1,549 | 1,566 | +16 | +1% | 21,300 |
| 2025/04/18 | 1,511 | 1,550 | 1,510 | 1,550 | +47 | +3.1% | 19,000 |
| 2025/04/17 | 1,501 | 1,513 | 1,500 | 1,503 | +7 | +0.5% | 13,900 |
| 2025/04/16 | 1,500 | 1,509 | 1,496 | 1,496 | ±0 | ±0% | 15,200 |
| 2025/04/15 | 1,510 | 1,517 | 1,496 | 1,496 | -12 | -0.8% | 14,000 |
| 2025/04/14 | 1,510 | 1,511 | 1,495 | 1,508 | +3 | +0.2% | 14,800 |
| 2025/04/11 | 1,480 | 1,507 | 1,447 | 1,505 | +1 | +0.1% | 27,400 |
| 2025/04/10 | 1,475 | 1,504 | 1,466 | 1,504 | +87 | +6.1% | 30,300 |
| 2025/04/09 | 1,406 | 1,431 | 1,399 | 1,417 | -19 | -1.3% | 31,300 |
| 2025/04/08 | 1,390 | 1,436 | 1,389 | 1,436 | +98 | +7.3% | 40,800 |
| 2025/04/07 | 1,332 | 1,380 | 1,311 | 1,338 | -74 | -5.2% | 70,500 |
| 2025/04/04 | 1,405 | 1,421 | 1,390 | 1,412 | -15 | -1.1% | 67,100 |
| 2025/04/03 | 1,410 | 1,438 | 1,406 | 1,427 | -1 | -0.1% | 28,400 |
| 2025/04/02 | 1,450 | 1,450 | 1,425 | 1,428 | -24 | -1.7% | 25,900 |
1～
50
件表示中 / 2856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 | 158,400円 | +15.8% | +19.2% | 1.64% | 47.16倍 | 6.35倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ベクトル | 93,400円 | +6.3% | +8.4% | 3.53% | 8.76倍 | 2.59倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| 早稲アカ | 228,900円 | +7.5% | +3.6% | 2.18% | 16.34倍 | 2.79倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ＴＷＯＳＴＯＮＥ | 99,500円 | +30.2% | +124.9% | 0.05% | 74.59倍 | 12.74倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| クイック | 224,100円 | +4.5% | +0.2% | 4.46% | 11.33倍 | 2.35倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
市場注目の銘柄
チャート関連のコラム
