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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,368 | 1,400 | 1,368 | 1,385 | +21 | +1.5% | 36,300 |
| 2022/06/22 | 1,391 | 1,391 | 1,345 | 1,364 | -18 | -1.3% | 59,100 |
| 2022/06/21 | 1,371 | 1,384 | 1,351 | 1,382 | +13 | +0.9% | 61,700 |
| 2022/06/20 | 1,374 | 1,422 | 1,365 | 1,369 | +16 | +1.2% | 184,000 |
| 2022/06/17 | 1,250 | 1,367 | 1,250 | 1,353 | +92 | +7.3% | 206,000 |
| 2022/06/16 | 1,232 | 1,268 | 1,232 | 1,261 | +31 | +2.5% | 73,300 |
| 2022/06/15 | 1,249 | 1,252 | 1,230 | 1,230 | -10 | -0.8% | 54,300 |
| 2022/06/14 | 1,234 | 1,246 | 1,227 | 1,240 | -6 | -0.5% | 41,300 |
| 2022/06/13 | 1,235 | 1,255 | 1,235 | 1,246 | -9 | -0.7% | 43,000 |
| 2022/06/10 | 1,257 | 1,259 | 1,242 | 1,255 | -9 | -0.7% | 46,900 |
| 2022/06/09 | 1,248 | 1,273 | 1,236 | 1,264 | +11 | +0.9% | 50,700 |
| 2022/06/08 | 1,233 | 1,255 | 1,232 | 1,253 | +27 | +2.2% | 38,900 |
| 2022/06/07 | 1,254 | 1,258 | 1,223 | 1,226 | -20 | -1.6% | 39,300 |
| 2022/06/06 | 1,210 | 1,248 | 1,202 | 1,246 | +28 | +2.3% | 53,200 |
| 2022/06/03 | 1,239 | 1,245 | 1,215 | 1,218 | -13 | -1.1% | 44,400 |
| 2022/06/02 | 1,258 | 1,258 | 1,228 | 1,231 | -34 | -2.7% | 49,700 |
| 2022/06/01 | 1,258 | 1,270 | 1,255 | 1,265 | +5 | +0.4% | 22,200 |
| 2022/05/31 | 1,271 | 1,271 | 1,255 | 1,260 | -18 | -1.4% | 53,900 |
| 2022/05/30 | 1,249 | 1,303 | 1,248 | 1,278 | +41 | +3.3% | 167,500 |
| 2022/05/27 | 1,235 | 1,243 | 1,212 | 1,237 | +23 | +1.9% | 45,900 |
| 2022/05/26 | 1,218 | 1,249 | 1,211 | 1,214 | -5 | -0.4% | 36,500 |
| 2022/05/25 | 1,257 | 1,257 | 1,209 | 1,219 | -24 | -1.9% | 58,200 |
| 2022/05/24 | 1,297 | 1,336 | 1,235 | 1,243 | -11 | -0.9% | 151,000 |
| 2022/05/23 | 1,238 | 1,263 | 1,233 | 1,254 | +11 | +0.9% | 36,400 |
| 2022/05/20 | 1,198 | 1,250 | 1,198 | 1,243 | +41 | +3.4% | 45,900 |
| 2022/05/19 | 1,223 | 1,229 | 1,181 | 1,202 | -34 | -2.8% | 107,900 |
| 2022/05/18 | 1,249 | 1,260 | 1,225 | 1,236 | -8 | -0.6% | 63,800 |
| 2022/05/17 | 1,250 | 1,273 | 1,233 | 1,244 | -3 | -0.2% | 47,100 |
| 2022/05/16 | 1,248 | 1,285 | 1,234 | 1,247 | +26 | +2.1% | 60,700 |
| 2022/05/13 | 1,241 | 1,286 | 1,217 | 1,221 | -22 | -1.8% | 107,400 |
| 2022/05/12 | 1,264 | 1,277 | 1,239 | 1,243 | -36 | -2.8% | 72,200 |
| 2022/05/11 | 1,280 | 1,299 | 1,272 | 1,279 | -12 | -0.9% | 41,300 |
| 2022/05/10 | 1,299 | 1,299 | 1,265 | 1,291 | -17 | -1.3% | 52,300 |
| 2022/05/09 | 1,343 | 1,343 | 1,308 | 1,308 | -41 | -3% | 43,800 |
| 2022/05/06 | 1,404 | 1,404 | 1,349 | 1,349 | -55 | -3.9% | 53,000 |
| 2022/05/02 | 1,395 | 1,414 | 1,381 | 1,404 | +7 | +0.5% | 37,600 |
| 2022/04/28 | 1,390 | 1,398 | 1,351 | 1,397 | +37 | +2.7% | 39,200 |
| 2022/04/27 | 1,344 | 1,389 | 1,321 | 1,360 | -6 | -0.4% | 132,000 |
| 2022/04/26 | 1,383 | 1,390 | 1,359 | 1,366 | -17 | -1.2% | 37,900 |
| 2022/04/25 | 1,383 | 1,412 | 1,375 | 1,383 | -8 | -0.6% | 43,800 |
| 2022/04/22 | 1,430 | 1,431 | 1,388 | 1,391 | -43 | -3% | 36,700 |
| 2022/04/21 | 1,384 | 1,445 | 1,384 | 1,434 | +59 | +4.3% | 58,300 |
| 2022/04/20 | 1,448 | 1,448 | 1,375 | 1,375 | -65 | -4.5% | 67,900 |
| 2022/04/19 | 1,431 | 1,450 | 1,421 | 1,440 | +13 | +0.9% | 32,200 |
| 2022/04/18 | 1,402 | 1,435 | 1,400 | 1,427 | +2 | +0.1% | 44,400 |
| 2022/04/15 | 1,444 | 1,450 | 1,415 | 1,425 | -40 | -2.7% | 44,800 |
| 2022/04/14 | 1,473 | 1,495 | 1,451 | 1,465 | ±0 | ±0% | 41,300 |
| 2022/04/13 | 1,440 | 1,465 | 1,429 | 1,465 | +25 | +1.7% | 40,900 |
| 2022/04/12 | 1,457 | 1,457 | 1,425 | 1,440 | -33 | -2.2% | 50,800 |
| 2022/04/11 | 1,485 | 1,498 | 1,440 | 1,473 | -12 | -0.8% | 77,700 |
701～
750
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
