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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,695 | 1,724 | 1,695 | 1,715 | +29 | +1.7% | 65,200 |
| 2023/01/23 | 1,685 | 1,697 | 1,681 | 1,686 | +27 | +1.6% | 56,200 |
| 2023/01/20 | 1,647 | 1,673 | 1,645 | 1,659 | +27 | +1.7% | 57,500 |
| 2023/01/19 | 1,611 | 1,638 | 1,595 | 1,632 | +8 | +0.5% | 61,800 |
| 2023/01/18 | 1,594 | 1,624 | 1,570 | 1,624 | +30 | +1.9% | 53,500 |
| 2023/01/17 | 1,574 | 1,619 | 1,574 | 1,594 | +20 | +1.3% | 46,400 |
| 2023/01/16 | 1,607 | 1,622 | 1,569 | 1,574 | -33 | -2.1% | 63,700 |
| 2023/01/13 | 1,569 | 1,613 | 1,569 | 1,607 | +38 | +2.4% | 86,500 |
| 2023/01/12 | 1,532 | 1,580 | 1,524 | 1,569 | +47 | +3.1% | 91,900 |
| 2023/01/11 | 1,453 | 1,531 | 1,453 | 1,522 | +110 | +7.8% | 114,500 |
| 2023/01/10 | 1,417 | 1,430 | 1,395 | 1,412 | -4 | -0.3% | 76,400 |
| 2023/01/06 | 1,421 | 1,433 | 1,409 | 1,416 | -24 | -1.7% | 102,300 |
| 2023/01/05 | 1,500 | 1,509 | 1,437 | 1,440 | -67 | -4.4% | 92,300 |
| 2023/01/04 | 1,564 | 1,564 | 1,504 | 1,507 | -58 | -3.7% | 89,600 |
| 2022/12/30 | 1,575 | 1,590 | 1,561 | 1,565 | -31 | -1.9% | 61,900 |
| 2022/12/29 | 1,582 | 1,598 | 1,521 | 1,596 | -5 | -0.3% | 240,700 |
| 2022/12/28 | 1,585 | 1,619 | 1,563 | 1,601 | -10 | -0.6% | 334,800 |
| 2022/12/27 | 1,594 | 1,630 | 1,583 | 1,611 | +40 | +2.5% | 133,900 |
| 2022/12/26 | 1,600 | 1,618 | 1,555 | 1,571 | -13 | -0.8% | 224,500 |
| 2022/12/23 | 1,574 | 1,584 | 1,558 | 1,584 | +4 | +0.3% | 58,200 |
| 2022/12/22 | 1,554 | 1,585 | 1,548 | 1,580 | +29 | +1.9% | 35,700 |
| 2022/12/21 | 1,566 | 1,586 | 1,546 | 1,551 | -15 | -1% | 77,800 |
| 2022/12/20 | 1,605 | 1,625 | 1,565 | 1,566 | -50 | -3.1% | 71,800 |
| 2022/12/19 | 1,571 | 1,616 | 1,564 | 1,616 | +37 | +2.3% | 67,000 |
| 2022/12/16 | 1,647 | 1,647 | 1,576 | 1,579 | -56 | -3.4% | 148,100 |
| 2022/12/15 | 1,742 | 1,743 | 1,627 | 1,635 | -119 | -6.8% | 220,900 |
| 2022/12/14 | 1,702 | 1,759 | 1,680 | 1,754 | +73 | +4.3% | 125,300 |
| 2022/12/13 | 1,690 | 1,712 | 1,681 | 1,681 | +9 | +0.5% | 41,000 |
| 2022/12/12 | 1,671 | 1,678 | 1,655 | 1,672 | -20 | -1.2% | 51,200 |
| 2022/12/09 | 1,666 | 1,709 | 1,662 | 1,692 | +30 | +1.8% | 68,800 |
| 2022/12/08 | 1,633 | 1,670 | 1,629 | 1,662 | +34 | +2.1% | 44,800 |
| 2022/12/07 | 1,617 | 1,638 | 1,617 | 1,628 | +4 | +0.2% | 36,000 |
| 2022/12/06 | 1,637 | 1,637 | 1,615 | 1,624 | -12 | -0.7% | 38,200 |
| 2022/12/05 | 1,650 | 1,653 | 1,622 | 1,636 | -15 | -0.9% | 64,700 |
| 2022/12/02 | 1,660 | 1,671 | 1,647 | 1,651 | -18 | -1.1% | 88,900 |
| 2022/12/01 | 1,685 | 1,708 | 1,662 | 1,669 | -6 | -0.4% | 83,500 |
| 2022/11/30 | 1,703 | 1,711 | 1,665 | 1,675 | -34 | -2% | 53,300 |
| 2022/11/29 | 1,701 | 1,711 | 1,680 | 1,709 | +1 | +0.1% | 50,200 |
| 2022/11/28 | 1,685 | 1,730 | 1,673 | 1,708 | +43 | +2.6% | 70,900 |
| 2022/11/25 | 1,696 | 1,712 | 1,662 | 1,665 | -31 | -1.8% | 103,900 |
| 2022/11/24 | 1,610 | 1,698 | 1,610 | 1,696 | +117 | +7.4% | 160,000 |
| 2022/11/22 | 1,523 | 1,604 | 1,523 | 1,579 | +59 | +3.9% | 126,300 |
| 2022/11/21 | 1,538 | 1,540 | 1,510 | 1,520 | -5 | -0.3% | 64,200 |
| 2022/11/18 | 1,495 | 1,550 | 1,488 | 1,525 | +60 | +4.1% | 146,700 |
| 2022/11/17 | 1,436 | 1,466 | 1,433 | 1,465 | +23 | +1.6% | 88,700 |
| 2022/11/16 | 1,461 | 1,475 | 1,437 | 1,442 | -5 | -0.3% | 83,200 |
| 2022/11/15 | 1,489 | 1,503 | 1,432 | 1,447 | -72 | -4.7% | 176,300 |
| 2022/11/14 | 1,556 | 1,556 | 1,509 | 1,519 | -57 | -3.6% | 75,200 |
| 2022/11/11 | 1,572 | 1,586 | 1,558 | 1,576 | +33 | +2.1% | 105,700 |
| 2022/11/10 | 1,499 | 1,546 | 1,491 | 1,543 | +53 | +3.6% | 64,200 |
601～
650
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
