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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/09 | 1,524 | 1,537 | 1,490 | 1,490 | -33 | -2.2% | 35,700 |
| 2022/11/08 | 1,507 | 1,530 | 1,507 | 1,523 | +35 | +2.4% | 51,200 |
| 2022/11/07 | 1,503 | 1,510 | 1,484 | 1,488 | -3 | -0.2% | 45,000 |
| 2022/11/04 | 1,516 | 1,530 | 1,479 | 1,491 | -43 | -2.8% | 151,800 |
| 2022/11/02 | 1,543 | 1,548 | 1,530 | 1,534 | -17 | -1.1% | 28,600 |
| 2022/11/01 | 1,540 | 1,554 | 1,529 | 1,551 | +16 | +1% | 34,000 |
| 2022/10/31 | 1,534 | 1,564 | 1,518 | 1,535 | +16 | +1.1% | 52,600 |
| 2022/10/28 | 1,520 | 1,531 | 1,474 | 1,519 | -14 | -0.9% | 353,800 |
| 2022/10/27 | 1,557 | 1,568 | 1,516 | 1,533 | -32 | -2% | 70,100 |
| 2022/10/26 | 1,585 | 1,588 | 1,554 | 1,565 | -10 | -0.6% | 40,500 |
| 2022/10/25 | 1,552 | 1,585 | 1,528 | 1,575 | +24 | +1.5% | 81,400 |
| 2022/10/24 | 1,542 | 1,566 | 1,529 | 1,551 | +26 | +1.7% | 83,200 |
| 2022/10/21 | 1,529 | 1,536 | 1,512 | 1,525 | +6 | +0.4% | 367,300 |
| 2022/10/20 | 1,518 | 1,540 | 1,517 | 1,519 | -15 | -1% | 34,900 |
| 2022/10/19 | 1,543 | 1,569 | 1,534 | 1,534 | -11 | -0.7% | 60,600 |
| 2022/10/18 | 1,526 | 1,545 | 1,526 | 1,545 | +38 | +2.5% | 51,800 |
| 2022/10/17 | 1,503 | 1,521 | 1,498 | 1,507 | -17 | -1.1% | 64,500 |
| 2022/10/14 | 1,497 | 1,528 | 1,486 | 1,524 | +41 | +2.8% | 134,500 |
651～
700
件表示中 / 2903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 | 158,600円 | +15.8% | +19.2% | 1.64% | 47.22倍 | 6.44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 |
| エフアンドエム | 279,800円 | +22.3% | +15.2% | 1.50% | 19.82倍 | 3.13倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| クイック | 230,700円 | +4.5% | +0.2% | 4.33% | 11.66倍 | 2.42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 |
| ＴＷＯＳＴＯＮＥ | 97,900円 | +30.2% | +124.9% | 0.05% | 73.39倍 | 12.53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 |
| イチネンＨＤ | 177,700円 | +4.6% | -2.8% | 3.94% | 6.79倍 | 0.65倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
