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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,556 | 1,567 | 1,547 | 1,557 | -3 | -0.2% | 37,300 |
| 2023/04/05 | 1,575 | 1,581 | 1,559 | 1,560 | -19 | -1.2% | 49,100 |
| 2023/04/04 | 1,596 | 1,596 | 1,566 | 1,579 | -17 | -1.1% | 61,000 |
| 2023/04/03 | 1,600 | 1,619 | 1,586 | 1,596 | +16 | +1% | 59,100 |
| 2023/03/31 | 1,593 | 1,597 | 1,573 | 1,580 | +2 | +0.1% | 46,900 |
| 2023/03/30 | 1,580 | 1,586 | 1,571 | 1,578 | -18 | -1.1% | 65,800 |
| 2023/03/29 | 1,581 | 1,602 | 1,573 | 1,596 | +16 | +1% | 103,100 |
| 2023/03/28 | 1,596 | 1,596 | 1,572 | 1,580 | -17 | -1.1% | 40,400 |
| 2023/03/27 | 1,628 | 1,632 | 1,589 | 1,597 | -58 | -3.5% | 54,700 |
| 2023/03/24 | 1,641 | 1,665 | 1,640 | 1,655 | +18 | +1.1% | 28,900 |
| 2023/03/23 | 1,613 | 1,642 | 1,598 | 1,637 | +24 | +1.5% | 36,100 |
| 2023/03/22 | 1,596 | 1,627 | 1,590 | 1,613 | +57 | +3.7% | 42,600 |
| 2023/03/20 | 1,635 | 1,635 | 1,553 | 1,556 | -85 | -5.2% | 69,900 |
| 2023/03/17 | 1,649 | 1,651 | 1,640 | 1,641 | +21 | +1.3% | 32,500 |
| 2023/03/16 | 1,616 | 1,628 | 1,599 | 1,620 | -36 | -2.2% | 52,600 |
| 2023/03/15 | 1,650 | 1,681 | 1,650 | 1,656 | +35 | +2.2% | 30,900 |
| 2023/03/14 | 1,625 | 1,641 | 1,610 | 1,621 | -38 | -2.3% | 58,600 |
| 2023/03/13 | 1,638 | 1,662 | 1,633 | 1,659 | -12 | -0.7% | 31,900 |
| 2023/03/10 | 1,687 | 1,689 | 1,666 | 1,671 | -25 | -1.5% | 43,700 |
| 2023/03/09 | 1,660 | 1,697 | 1,660 | 1,696 | +49 | +3% | 41,100 |
| 2023/03/08 | 1,639 | 1,657 | 1,628 | 1,647 | +1 | +0.1% | 26,600 |
| 2023/03/07 | 1,665 | 1,674 | 1,646 | 1,646 | -15 | -0.9% | 39,400 |
| 2023/03/06 | 1,654 | 1,662 | 1,645 | 1,661 | +4 | +0.2% | 27,000 |
| 2023/03/03 | 1,658 | 1,669 | 1,642 | 1,657 | +14 | +0.9% | 40,100 |
| 2023/03/02 | 1,628 | 1,652 | 1,620 | 1,643 | +20 | +1.2% | 53,200 |
| 2023/03/01 | 1,616 | 1,625 | 1,608 | 1,623 | +7 | +0.4% | 35,500 |
| 2023/02/28 | 1,598 | 1,626 | 1,598 | 1,616 | +27 | +1.7% | 49,200 |
| 2023/02/27 | 1,590 | 1,605 | 1,579 | 1,589 | -12 | -0.7% | 47,600 |
| 2023/02/24 | 1,608 | 1,614 | 1,590 | 1,601 | +7 | +0.4% | 54,200 |
| 2023/02/22 | 1,601 | 1,615 | 1,576 | 1,594 | -27 | -1.7% | 78,000 |
| 2023/02/21 | 1,624 | 1,667 | 1,621 | 1,621 | +31 | +1.9% | 131,100 |
| 2023/02/20 | 1,716 | 1,716 | 1,580 | 1,590 | -143 | -8.3% | 288,300 |
| 2023/02/17 | 1,708 | 1,737 | 1,698 | 1,733 | -7 | -0.4% | 57,300 |
| 2023/02/16 | 1,671 | 1,741 | 1,645 | 1,740 | +69 | +4.1% | 75,700 |
| 2023/02/15 | 1,668 | 1,695 | 1,658 | 1,671 | +40 | +2.5% | 50,400 |
| 2023/02/14 | 1,675 | 1,680 | 1,621 | 1,631 | -19 | -1.2% | 49,200 |
| 2023/02/13 | 1,690 | 1,692 | 1,650 | 1,650 | -51 | -3% | 38,100 |
| 2023/02/10 | 1,698 | 1,729 | 1,693 | 1,701 | +3 | +0.2% | 39,300 |
| 2023/02/09 | 1,655 | 1,705 | 1,655 | 1,698 | +25 | +1.5% | 24,600 |
| 2023/02/08 | 1,680 | 1,683 | 1,646 | 1,673 | -9 | -0.5% | 51,700 |
| 2023/02/07 | 1,698 | 1,705 | 1,680 | 1,682 | -15 | -0.9% | 34,200 |
| 2023/02/06 | 1,705 | 1,707 | 1,685 | 1,697 | -16 | -0.9% | 46,400 |
| 2023/02/03 | 1,703 | 1,718 | 1,695 | 1,713 | -12 | -0.7% | 29,200 |
| 2023/02/02 | 1,706 | 1,730 | 1,706 | 1,725 | +17 | +1% | 24,900 |
| 2023/02/01 | 1,716 | 1,731 | 1,706 | 1,708 | -16 | -0.9% | 22,900 |
| 2023/01/31 | 1,736 | 1,754 | 1,720 | 1,724 | -5 | -0.3% | 36,500 |
| 2023/01/30 | 1,706 | 1,729 | 1,698 | 1,729 | +23 | +1.3% | 36,800 |
| 2023/01/27 | 1,688 | 1,715 | 1,681 | 1,706 | +14 | +0.8% | 39,000 |
| 2023/01/26 | 1,725 | 1,725 | 1,690 | 1,692 | -28 | -1.6% | 33,000 |
| 2023/01/25 | 1,727 | 1,733 | 1,711 | 1,720 | +5 | +0.3% | 66,400 |
551～
600
件表示中 / 2871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 | 159,400円 | +15.8% | +19.2% | 1.63% | 47.45倍 | 6.39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 |
| ＴＷＯＳＴＯＮＥ | 101,000円 | +30.2% | +124.9% | 0.05% | 75.71倍 | 12.93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 |
| ぴ あ | 280,000円 | +3.6% | +34.6% | 0.36% | 18.64倍 | 5.93倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| チャームケア | 132,900円 | +4.9% | -13.8% | 2.56% | 9.11倍 | 2.29倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| クイック | 225,500円 | +4.5% | +0.2% | 4.43% | 11.40倍 | 2.36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
