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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,476 | 1,493 | 1,468 | 1,490 | ±0 | ±0% | 29,000 |
| 2022/09/02 | 1,504 | 1,504 | 1,476 | 1,490 | +1 | +0.1% | 55,100 |
| 2022/09/01 | 1,491 | 1,500 | 1,485 | 1,489 | -23 | -1.5% | 34,400 |
| 2022/08/31 | 1,478 | 1,524 | 1,470 | 1,512 | +31 | +2.1% | 53,800 |
| 2022/08/30 | 1,449 | 1,489 | 1,443 | 1,481 | +40 | +2.8% | 31,300 |
| 2022/08/29 | 1,440 | 1,455 | 1,426 | 1,441 | -26 | -1.8% | 36,700 |
| 2022/08/26 | 1,479 | 1,479 | 1,464 | 1,467 | -12 | -0.8% | 22,000 |
| 2022/08/25 | 1,470 | 1,486 | 1,469 | 1,479 | +17 | +1.2% | 15,500 |
| 2022/08/24 | 1,488 | 1,488 | 1,454 | 1,462 | -10 | -0.7% | 24,200 |
| 2022/08/23 | 1,491 | 1,491 | 1,465 | 1,472 | -15 | -1% | 23,600 |
| 2022/08/22 | 1,496 | 1,506 | 1,485 | 1,487 | -21 | -1.4% | 22,600 |
| 2022/08/19 | 1,540 | 1,560 | 1,506 | 1,508 | -10 | -0.7% | 66,400 |
| 2022/08/18 | 1,424 | 1,518 | 1,423 | 1,518 | +81 | +5.6% | 137,800 |
| 2022/08/17 | 1,435 | 1,440 | 1,419 | 1,437 | +14 | +1% | 26,500 |
| 2022/08/16 | 1,386 | 1,433 | 1,382 | 1,423 | +41 | +3% | 38,000 |
| 2022/08/15 | 1,445 | 1,445 | 1,380 | 1,382 | -71 | -4.9% | 94,400 |
| 2022/08/12 | 1,430 | 1,457 | 1,424 | 1,453 | +23 | +1.6% | 45,500 |
| 2022/08/10 | 1,451 | 1,451 | 1,416 | 1,430 | -11 | -0.8% | 49,300 |
| 2022/08/09 | 1,442 | 1,475 | 1,441 | 1,441 | +4 | +0.3% | 45,300 |
| 2022/08/08 | 1,438 | 1,438 | 1,374 | 1,437 | +5 | +0.3% | 39,600 |
| 2022/08/05 | 1,443 | 1,458 | 1,419 | 1,432 | -24 | -1.6% | 30,500 |
| 2022/08/04 | 1,472 | 1,472 | 1,440 | 1,456 | -2 | -0.1% | 32,200 |
| 2022/08/03 | 1,450 | 1,460 | 1,441 | 1,458 | +9 | +0.6% | 34,900 |
| 2022/08/02 | 1,457 | 1,460 | 1,443 | 1,449 | -9 | -0.6% | 38,000 |
| 2022/08/01 | 1,425 | 1,479 | 1,420 | 1,458 | +49 | +3.5% | 73,000 |
| 2022/07/29 | 1,393 | 1,419 | 1,386 | 1,409 | +28 | +2% | 58,200 |
| 2022/07/28 | 1,355 | 1,381 | 1,337 | 1,381 | +23 | +1.7% | 183,300 |
| 2022/07/27 | 1,377 | 1,377 | 1,349 | 1,358 | -10 | -0.7% | 36,100 |
| 2022/07/26 | 1,363 | 1,374 | 1,349 | 1,368 | +5 | +0.4% | 36,600 |
| 2022/07/25 | 1,374 | 1,376 | 1,353 | 1,363 | +2 | +0.1% | 39,100 |
| 2022/07/22 | 1,370 | 1,378 | 1,353 | 1,361 | -9 | -0.7% | 41,100 |
| 2022/07/21 | 1,363 | 1,370 | 1,353 | 1,370 | +3 | +0.2% | 28,200 |
| 2022/07/20 | 1,365 | 1,374 | 1,355 | 1,367 | +9 | +0.7% | 38,800 |
| 2022/07/19 | 1,364 | 1,364 | 1,335 | 1,358 | -6 | -0.4% | 30,900 |
| 2022/07/15 | 1,363 | 1,365 | 1,348 | 1,364 | +1 | +0.1% | 24,300 |
| 2022/07/14 | 1,366 | 1,380 | 1,345 | 1,363 | -8 | -0.6% | 29,300 |
| 2022/07/13 | 1,344 | 1,377 | 1,343 | 1,371 | +28 | +2.1% | 36,600 |
| 2022/07/12 | 1,350 | 1,350 | 1,329 | 1,343 | -7 | -0.5% | 35,300 |
| 2022/07/11 | 1,361 | 1,365 | 1,329 | 1,350 | +14 | +1% | 41,100 |
| 2022/07/08 | 1,333 | 1,358 | 1,312 | 1,336 | +3 | +0.2% | 58,700 |
| 2022/07/07 | 1,336 | 1,355 | 1,330 | 1,333 | +1 | +0.1% | 33,700 |
| 2022/07/06 | 1,315 | 1,343 | 1,309 | 1,332 | +19 | +1.4% | 41,300 |
| 2022/07/05 | 1,301 | 1,328 | 1,295 | 1,313 | +12 | +0.9% | 30,600 |
| 2022/07/04 | 1,326 | 1,326 | 1,286 | 1,301 | -12 | -0.9% | 31,800 |
| 2022/07/01 | 1,373 | 1,373 | 1,292 | 1,313 | -67 | -4.9% | 86,300 |
| 2022/06/30 | 1,426 | 1,426 | 1,371 | 1,380 | -48 | -3.4% | 55,300 |
| 2022/06/29 | 1,383 | 1,441 | 1,380 | 1,428 | +21 | +1.5% | 159,700 |
| 2022/06/28 | 1,393 | 1,408 | 1,378 | 1,407 | +25 | +1.8% | 46,700 |
| 2022/06/27 | 1,440 | 1,444 | 1,381 | 1,382 | -44 | -3.1% | 81,400 |
| 2022/06/24 | 1,395 | 1,433 | 1,392 | 1,426 | +41 | +3% | 92,200 |
651～
700
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
