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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,593 | 1,615 | 1,579 | 1,609 | +45 | +2.9% | 94,500 |
| 2025/09/17 | 1,560 | 1,572 | 1,555 | 1,564 | +2 | +0.1% | 39,100 |
| 2025/09/16 | 1,562 | 1,565 | 1,551 | 1,562 | -6 | -0.4% | 50,500 |
| 2025/09/12 | 1,555 | 1,572 | 1,548 | 1,568 | +15 | +1% | 38,100 |
| 2025/09/11 | 1,550 | 1,556 | 1,543 | 1,553 | ±0 | ±0% | 43,100 |
| 2025/09/10 | 1,567 | 1,567 | 1,553 | 1,553 | -7 | -0.4% | 17,100 |
| 2025/09/09 | 1,567 | 1,572 | 1,555 | 1,560 | +1 | +0.1% | 41,100 |
| 2025/09/08 | 1,550 | 1,565 | 1,550 | 1,559 | +29 | +1.9% | 31,900 |
| 2025/09/05 | 1,524 | 1,537 | 1,518 | 1,530 | +13 | +0.9% | 38,100 |
| 2025/09/04 | 1,528 | 1,534 | 1,511 | 1,517 | -10 | -0.7% | 55,300 |
| 2025/09/03 | 1,549 | 1,549 | 1,527 | 1,527 | -18 | -1.2% | 58,700 |
| 2025/09/02 | 1,552 | 1,562 | 1,540 | 1,545 | -1 | -0.1% | 46,300 |
| 2025/09/01 | 1,540 | 1,570 | 1,537 | 1,546 | +15 | +1% | 69,400 |
| 2025/08/29 | 1,550 | 1,562 | 1,522 | 1,531 | -14 | -0.9% | 50,000 |
| 2025/08/28 | 1,550 | 1,551 | 1,543 | 1,545 | -7 | -0.5% | 41,800 |
| 2025/08/27 | 1,566 | 1,567 | 1,551 | 1,552 | -15 | -1% | 39,100 |
| 2025/08/26 | 1,572 | 1,576 | 1,566 | 1,567 | ±0 | ±0% | 18,200 |
| 2025/08/25 | 1,609 | 1,609 | 1,567 | 1,567 | -31 | -1.9% | 47,500 |
| 2025/08/22 | 1,594 | 1,605 | 1,584 | 1,598 | +12 | +0.8% | 35,100 |
| 2025/08/21 | 1,612 | 1,612 | 1,586 | 1,586 | -16 | -1% | 35,000 |
| 2025/08/20 | 1,635 | 1,635 | 1,602 | 1,602 | -8 | -0.5% | 43,900 |
| 2025/08/19 | 1,605 | 1,625 | 1,601 | 1,610 | ±0 | ±0% | 49,800 |
| 2025/08/18 | 1,621 | 1,622 | 1,605 | 1,610 | -6 | -0.4% | 38,400 |
| 2025/08/15 | 1,665 | 1,665 | 1,614 | 1,616 | -67 | -4% | 94,200 |
| 2025/08/14 | 1,700 | 1,700 | 1,675 | 1,683 | -19 | -1.1% | 38,500 |
| 2025/08/13 | 1,715 | 1,720 | 1,697 | 1,702 | -18 | -1% | 23,700 |
| 2025/08/12 | 1,736 | 1,736 | 1,713 | 1,720 | ±0 | ±0% | 24,100 |
| 2025/08/08 | 1,707 | 1,724 | 1,705 | 1,720 | +23 | +1.4% | 22,800 |
| 2025/08/07 | 1,714 | 1,724 | 1,694 | 1,697 | -8 | -0.5% | 17,300 |
| 2025/08/06 | 1,702 | 1,709 | 1,698 | 1,705 | +14 | +0.8% | 9,700 |
| 2025/08/05 | 1,700 | 1,706 | 1,688 | 1,691 | +6 | +0.4% | 13,700 |
| 2025/08/04 | 1,700 | 1,700 | 1,674 | 1,685 | -17 | -1% | 12,500 |
| 2025/08/01 | 1,695 | 1,714 | 1,683 | 1,702 | +23 | +1.4% | 19,900 |
| 2025/07/31 | 1,695 | 1,708 | 1,667 | 1,679 | -11 | -0.7% | 28,200 |
| 2025/07/30 | 1,680 | 1,703 | 1,676 | 1,690 | +3 | +0.2% | 27,600 |
| 2025/07/29 | 1,669 | 1,687 | 1,665 | 1,687 | +15 | +0.9% | 16,000 |
| 2025/07/28 | 1,702 | 1,711 | 1,672 | 1,672 | -26 | -1.5% | 25,900 |
| 2025/07/25 | 1,721 | 1,729 | 1,695 | 1,698 | -15 | -0.9% | 27,700 |
| 2025/07/24 | 1,690 | 1,725 | 1,690 | 1,713 | +22 | +1.3% | 20,600 |
| 2025/07/23 | 1,703 | 1,705 | 1,689 | 1,691 | +3 | +0.2% | 27,600 |
| 2025/07/22 | 1,699 | 1,705 | 1,687 | 1,688 | -10 | -0.6% | 14,000 |
| 2025/07/18 | 1,702 | 1,718 | 1,693 | 1,698 | -10 | -0.6% | 18,200 |
| 2025/07/17 | 1,657 | 1,715 | 1,657 | 1,708 | +53 | +3.2% | 28,000 |
| 2025/07/16 | 1,653 | 1,671 | 1,653 | 1,655 | +1 | +0.1% | 7,200 |
| 2025/07/15 | 1,691 | 1,691 | 1,651 | 1,654 | -29 | -1.7% | 14,100 |
| 2025/07/14 | 1,668 | 1,705 | 1,660 | 1,683 | +7 | +0.4% | 28,500 |
| 2025/07/11 | 1,648 | 1,676 | 1,648 | 1,676 | +28 | +1.7% | 22,700 |
| 2025/07/10 | 1,635 | 1,660 | 1,635 | 1,648 | +13 | +0.8% | 44,300 |
| 2025/07/09 | 1,626 | 1,647 | 1,626 | 1,635 | +1 | +0.1% | 16,300 |
| 2025/07/08 | 1,638 | 1,649 | 1,621 | 1,634 | +35 | +2.2% | 35,000 |
1～
50
件表示中 / 2922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 | 160,900円 | +15.8% | +19.2% | 1.62% | 47.90倍 | 6.53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 |
| ソラスト | 48,900円 | +1.5% | -13.8% | 4.50% | 13.24倍 | 1.99倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| スバル興 | 339,500円 | -3.1% | -7.1% | 2.36% | 14.46倍 | 1.19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 |
| ＫＮＴＣＴ | 157,400円 | +8.6% | +7.7% | 0.00% | 6.32倍 | 5.07倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＩＮＴＬＯＯＰ | 455,000円 | +30.6% | +44.3% | 0.00% | 20.29倍 | 6.92倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
市場注目の銘柄
チャート関連のコラム
