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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
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
