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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/04/08 | 1,447 | 1,486 | 1,445 | 1,485 | +59 | +4.1% | 125,700 |
| 2022/04/07 | 1,410 | 1,428 | 1,401 | 1,426 | ±0 | ±0% | 54,000 |
| 2022/04/06 | 1,409 | 1,450 | 1,390 | 1,426 | +17 | +1.2% | 75,600 |
| 2022/04/05 | 1,396 | 1,418 | 1,366 | 1,409 | +66 | +4.9% | 94,700 |
| 2022/04/04 | 1,370 | 1,370 | 1,296 | 1,343 | -27 | -2% | 143,900 |
| 2022/04/01 | 1,360 | 1,380 | 1,346 | 1,370 | -4 | -0.3% | 59,100 |
| 2022/03/31 | 1,380 | 1,388 | 1,340 | 1,374 | -14 | -1% | 118,100 |
| 2022/03/30 | 1,466 | 1,466 | 1,360 | 1,388 | -1,544 | -52.7% | 116,600 |
| 2022/03/29 | 2,887 | 2,932 | 2,860 | 2,932 | -11 | -0.4% | 53,100 |
| 2022/03/28 | 2,973 | 2,982 | 2,840 | 2,943 | -87 | -2.9% | 57,800 |
| 2022/03/25 | 2,993 | 3,035 | 2,943 | 3,030 | +66 | +2.2% | 62,700 |
| 2022/03/24 | 2,800 | 2,964 | 2,783 | 2,964 | +163 | +5.8% | 120,900 |
| 2022/03/23 | 2,739 | 2,820 | 2,735 | 2,801 | +88 | +3.2% | 61,700 |
| 2022/03/22 | 2,701 | 2,723 | 2,672 | 2,713 | +27 | +1% | 35,400 |
| 2022/03/18 | 2,637 | 2,719 | 2,637 | 2,686 | -1 | ±0% | 22,500 |
| 2022/03/17 | 2,665 | 2,687 | 2,614 | 2,687 | +72 | +2.8% | 20,000 |
| 2022/03/16 | 2,635 | 2,640 | 2,560 | 2,615 | -20 | -0.8% | 41,500 |
| 2022/03/15 | 2,734 | 2,735 | 2,620 | 2,635 | -99 | -3.6% | 43,000 |
| 2022/03/14 | 2,705 | 2,779 | 2,679 | 2,734 | +32 | +1.2% | 47,900 |
| 2022/03/11 | 2,615 | 2,766 | 2,598 | 2,702 | +84 | +3.2% | 106,800 |
| 2022/03/10 | 2,572 | 2,618 | 2,560 | 2,618 | +118 | +4.7% | 42,100 |
| 2022/03/09 | 2,464 | 2,517 | 2,460 | 2,500 | +16 | +0.6% | 29,100 |
| 2022/03/08 | 2,480 | 2,552 | 2,463 | 2,484 | -40 | -1.6% | 34,900 |
| 2022/03/07 | 2,505 | 2,555 | 2,486 | 2,524 | -14 | -0.6% | 32,300 |
| 2022/03/04 | 2,557 | 2,571 | 2,513 | 2,538 | -51 | -2% | 22,600 |
| 2022/03/03 | 2,597 | 2,649 | 2,568 | 2,589 | +5 | +0.2% | 16,200 |
| 2022/03/02 | 2,549 | 2,600 | 2,516 | 2,584 | +25 | +1% | 23,700 |
751～
800
件表示中 / 2851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 | 162,400円 | +15.8% | +19.2% | 1.60% | 48.35倍 | 6.51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 |
| ユカリア | 117,800円 | +19.6% | -4.4% | 0.00% | 16.06倍 | 2.33倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| アンビス | 45,500円 | +26.3% | -21.7% | 0.88% | 7.65倍 | 1.34倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| ＴＷＯＳＴＯＮＥ | 100,900円 | +30.2% | +124.9% | 0.05% | 75.64倍 | 12.92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 |
| 早稲アカ | 229,200円 | +7.5% | +3.6% | 2.18% | 16.36倍 | 2.79倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
