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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,402 | 1,432 | 1,396 | 1,428 | +23 | +1.6% | 101,700 |
| 2023/06/28 | 1,381 | 1,405 | 1,377 | 1,405 | +35 | +2.6% | 82,400 |
| 2023/06/27 | 1,352 | 1,373 | 1,347 | 1,370 | +9 | +0.7% | 52,900 |
| 2023/06/26 | 1,359 | 1,374 | 1,351 | 1,361 | -8 | -0.6% | 79,800 |
| 2023/06/23 | 1,403 | 1,403 | 1,359 | 1,369 | -22 | -1.6% | 210,900 |
| 2023/06/22 | 1,403 | 1,407 | 1,391 | 1,391 | -16 | -1.1% | 113,400 |
| 2023/06/21 | 1,407 | 1,413 | 1,400 | 1,407 | -14 | -1% | 109,300 |
| 2023/06/20 | 1,407 | 1,421 | 1,399 | 1,421 | +8 | +0.6% | 45,800 |
| 2023/06/19 | 1,410 | 1,413 | 1,401 | 1,413 | +3 | +0.2% | 29,600 |
| 2023/06/16 | 1,402 | 1,410 | 1,395 | 1,410 | +8 | +0.6% | 72,500 |
| 2023/06/15 | 1,427 | 1,427 | 1,397 | 1,402 | -17 | -1.2% | 87,400 |
| 2023/06/14 | 1,435 | 1,435 | 1,411 | 1,419 | -8 | -0.6% | 29,600 |
| 2023/06/13 | 1,420 | 1,438 | 1,420 | 1,427 | +12 | +0.8% | 43,400 |
| 2023/06/12 | 1,400 | 1,415 | 1,387 | 1,415 | +18 | +1.3% | 68,400 |
| 2023/06/09 | 1,405 | 1,405 | 1,393 | 1,397 | -3 | -0.2% | 103,500 |
| 2023/06/08 | 1,420 | 1,420 | 1,400 | 1,400 | -28 | -2% | 89,100 |
| 2023/06/07 | 1,431 | 1,445 | 1,425 | 1,428 | -3 | -0.2% | 40,600 |
| 2023/06/06 | 1,444 | 1,444 | 1,425 | 1,431 | -20 | -1.4% | 18,700 |
| 2023/06/05 | 1,457 | 1,463 | 1,448 | 1,451 | +5 | +0.3% | 31,700 |
| 2023/06/02 | 1,405 | 1,446 | 1,405 | 1,446 | +42 | +3% | 32,500 |
| 2023/06/01 | 1,409 | 1,416 | 1,402 | 1,404 | -5 | -0.4% | 36,900 |
| 2023/05/31 | 1,410 | 1,424 | 1,399 | 1,409 | -8 | -0.6% | 108,700 |
| 2023/05/30 | 1,420 | 1,424 | 1,410 | 1,417 | -5 | -0.4% | 77,800 |
| 2023/05/29 | 1,455 | 1,463 | 1,419 | 1,422 | -3 | -0.2% | 153,200 |
| 2023/05/26 | 1,436 | 1,443 | 1,415 | 1,425 | -5 | -0.3% | 49,600 |
| 2023/05/25 | 1,472 | 1,472 | 1,430 | 1,430 | -54 | -3.6% | 108,500 |
| 2023/05/24 | 1,489 | 1,493 | 1,461 | 1,484 | -8 | -0.5% | 42,300 |
| 2023/05/23 | 1,500 | 1,501 | 1,479 | 1,492 | -6 | -0.4% | 32,500 |
| 2023/05/22 | 1,507 | 1,507 | 1,492 | 1,498 | -9 | -0.6% | 26,700 |
| 2023/05/19 | 1,533 | 1,537 | 1,507 | 1,507 | -14 | -0.9% | 33,800 |
| 2023/05/18 | 1,512 | 1,532 | 1,499 | 1,521 | +20 | +1.3% | 51,600 |
| 2023/05/17 | 1,470 | 1,513 | 1,453 | 1,501 | +25 | +1.7% | 68,100 |
| 2023/05/16 | 1,520 | 1,522 | 1,476 | 1,476 | -30 | -2% | 66,600 |
| 2023/05/15 | 1,530 | 1,530 | 1,506 | 1,506 | -17 | -1.1% | 28,900 |
| 2023/05/12 | 1,530 | 1,530 | 1,519 | 1,523 | -1 | -0.1% | 21,100 |
| 2023/05/11 | 1,526 | 1,530 | 1,518 | 1,524 | +6 | +0.4% | 16,100 |
| 2023/05/10 | 1,526 | 1,530 | 1,517 | 1,518 | -8 | -0.5% | 16,300 |
| 2023/05/09 | 1,506 | 1,531 | 1,506 | 1,526 | +24 | +1.6% | 39,900 |
| 2023/05/08 | 1,500 | 1,508 | 1,493 | 1,502 | +2 | +0.1% | 28,500 |
| 2023/05/02 | 1,513 | 1,513 | 1,496 | 1,500 | -16 | -1.1% | 20,800 |
| 2023/05/01 | 1,529 | 1,529 | 1,509 | 1,516 | +7 | +0.5% | 25,800 |
| 2023/04/28 | 1,509 | 1,515 | 1,492 | 1,509 | +20 | +1.3% | 49,700 |
| 2023/04/27 | 1,509 | 1,511 | 1,486 | 1,489 | -20 | -1.3% | 43,000 |
| 2023/04/26 | 1,510 | 1,511 | 1,495 | 1,509 | -5 | -0.3% | 39,200 |
| 2023/04/25 | 1,528 | 1,535 | 1,514 | 1,514 | -4 | -0.3% | 42,300 |
| 2023/04/24 | 1,506 | 1,523 | 1,506 | 1,518 | +13 | +0.9% | 25,100 |
| 2023/04/21 | 1,515 | 1,524 | 1,503 | 1,505 | -8 | -0.5% | 38,000 |
| 2023/04/20 | 1,521 | 1,524 | 1,511 | 1,513 | -13 | -0.9% | 25,300 |
| 2023/04/19 | 1,524 | 1,534 | 1,511 | 1,526 | ±0 | ±0% | 49,200 |
| 2023/04/18 | 1,525 | 1,543 | 1,524 | 1,526 | +1 | +0.1% | 31,700 |
451～
500
件表示中 / 2828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 | 152,800円 | +15.8% | +19.2% | 1.70% | 45.40倍 | 6.11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 |
| スバル興 | 327,500円 | -3.1% | -7.1% | 2.44% | 13.94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 |
| ソラスト | 44,800円 | +1.4% | +18.6% | 4.46% | 10.71倍 | 1.92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 |
| ベクトル | 88,500円 | +6.3% | +8.4% | 3.73% | 8.30倍 | 2.45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 |
| リソー教育 | 24,100円 | +7.8% | +6.9% | 4.15% | 20.49倍 | 3.43倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
市場注目の銘柄
チャート関連のコラム
