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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,351 | 1,351 | 1,335 | 1,340 | +6 | +0.4% | 26,700 |
| 2024/02/21 | 1,360 | 1,360 | 1,328 | 1,334 | -32 | -2.3% | 35,900 |
| 2024/02/20 | 1,380 | 1,390 | 1,366 | 1,366 | -14 | -1% | 27,500 |
| 2024/02/19 | 1,385 | 1,402 | 1,379 | 1,380 | -11 | -0.8% | 47,700 |
| 2024/02/16 | 1,374 | 1,402 | 1,367 | 1,391 | +27 | +2% | 70,800 |
| 2024/02/15 | 1,335 | 1,378 | 1,303 | 1,364 | +57 | +4.4% | 82,200 |
| 2024/02/14 | 1,353 | 1,353 | 1,302 | 1,307 | -55 | -4% | 115,400 |
| 2024/02/13 | 1,359 | 1,377 | 1,358 | 1,362 | +4 | +0.3% | 88,300 |
| 2024/02/09 | 1,355 | 1,368 | 1,353 | 1,358 | -12 | -0.9% | 68,700 |
| 2024/02/08 | 1,380 | 1,387 | 1,362 | 1,370 | -21 | -1.5% | 68,200 |
| 2024/02/07 | 1,393 | 1,401 | 1,375 | 1,391 | -10 | -0.7% | 77,100 |
| 2024/02/06 | 1,407 | 1,417 | 1,393 | 1,401 | -18 | -1.3% | 44,100 |
| 2024/02/05 | 1,422 | 1,427 | 1,405 | 1,419 | ±0 | ±0% | 51,300 |
| 2024/02/02 | 1,405 | 1,438 | 1,403 | 1,419 | +8 | +0.6% | 49,000 |
| 2024/02/01 | 1,420 | 1,435 | 1,402 | 1,411 | -24 | -1.7% | 43,400 |
| 2024/01/31 | 1,436 | 1,437 | 1,419 | 1,435 | -17 | -1.2% | 42,500 |
| 2024/01/30 | 1,451 | 1,458 | 1,426 | 1,452 | +7 | +0.5% | 78,600 |
| 2024/01/29 | 1,455 | 1,456 | 1,434 | 1,445 | -9 | -0.6% | 60,700 |
| 2024/01/26 | 1,445 | 1,478 | 1,445 | 1,454 | -6 | -0.4% | 40,000 |
| 2024/01/25 | 1,468 | 1,469 | 1,445 | 1,460 | -4 | -0.3% | 44,000 |
| 2024/01/24 | 1,467 | 1,476 | 1,445 | 1,464 | -15 | -1% | 43,900 |
| 2024/01/23 | 1,488 | 1,505 | 1,476 | 1,479 | -1 | -0.1% | 34,800 |
| 2024/01/22 | 1,485 | 1,492 | 1,476 | 1,480 | +2 | +0.1% | 20,300 |
| 2024/01/19 | 1,500 | 1,501 | 1,471 | 1,478 | -18 | -1.2% | 41,000 |
| 2024/01/18 | 1,500 | 1,514 | 1,495 | 1,496 | -13 | -0.9% | 45,900 |
| 2024/01/17 | 1,547 | 1,552 | 1,509 | 1,509 | -41 | -2.6% | 46,300 |
| 2024/01/16 | 1,536 | 1,556 | 1,526 | 1,550 | +14 | +0.9% | 87,200 |
| 2024/01/15 | 1,468 | 1,537 | 1,466 | 1,536 | +69 | +4.7% | 72,800 |
| 2024/01/12 | 1,511 | 1,516 | 1,466 | 1,467 | -43 | -2.8% | 59,400 |
| 2024/01/11 | 1,516 | 1,547 | 1,496 | 1,510 | -6 | -0.4% | 80,200 |
| 2024/01/10 | 1,513 | 1,529 | 1,506 | 1,516 | -9 | -0.6% | 79,100 |
| 2024/01/09 | 1,496 | 1,540 | 1,496 | 1,525 | +34 | +2.3% | 98,300 |
| 2024/01/05 | 1,505 | 1,514 | 1,482 | 1,491 | -12 | -0.8% | 105,500 |
| 2024/01/04 | 1,530 | 1,530 | 1,488 | 1,503 | -41 | -2.7% | 86,300 |
| 2023/12/29 | 1,482 | 1,544 | 1,474 | 1,544 | +59 | +4% | 143,200 |
| 2023/12/28 | 1,523 | 1,537 | 1,482 | 1,485 | -84 | -5.4% | 392,400 |
| 2023/12/27 | 1,552 | 1,575 | 1,548 | 1,569 | +12 | +0.8% | 464,900 |
| 2023/12/26 | 1,566 | 1,572 | 1,552 | 1,557 | +4 | +0.3% | 64,600 |
| 2023/12/25 | 1,558 | 1,579 | 1,551 | 1,553 | -11 | -0.7% | 150,700 |
| 2023/12/22 | 1,561 | 1,584 | 1,557 | 1,564 | +8 | +0.5% | 79,500 |
| 2023/12/21 | 1,551 | 1,559 | 1,532 | 1,556 | -7 | -0.4% | 73,700 |
| 2023/12/20 | 1,570 | 1,588 | 1,547 | 1,563 | -9 | -0.6% | 89,900 |
| 2023/12/19 | 1,554 | 1,578 | 1,543 | 1,572 | +15 | +1% | 64,000 |
| 2023/12/18 | 1,579 | 1,589 | 1,552 | 1,557 | -19 | -1.2% | 81,600 |
| 2023/12/15 | 1,544 | 1,586 | 1,544 | 1,576 | +20 | +1.3% | 68,500 |
| 2023/12/14 | 1,570 | 1,570 | 1,531 | 1,556 | +2 | +0.1% | 116,900 |
| 2023/12/13 | 1,528 | 1,567 | 1,527 | 1,554 | +25 | +1.6% | 98,200 |
| 2023/12/12 | 1,535 | 1,552 | 1,509 | 1,529 | -3 | -0.2% | 121,900 |
| 2023/12/11 | 1,503 | 1,532 | 1,498 | 1,532 | +26 | +1.7% | 126,400 |
| 2023/12/08 | 1,477 | 1,525 | 1,468 | 1,506 | +26 | +1.8% | 220,600 |
51～
100
件表示中 / 2587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 | 135,100円 | +15.0% | +2.8% | 1.85% | 36.71倍 | 5.83倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
| Ｖコマース | 110,500円 | -3.7% | -23.3% | 3.80% | 8.86倍 | 1.07倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ＪＰＨＤ | 43,100円 | +5.8% | +15.2% | 1.86% | 13.51倍 | 2.56倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| スバル興 | 275,000円 | -0.3% | -10.4% | 2.91% | 12.08倍 | 1.06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 |
| ＫＮＴＣＴ | 132,400円 | -0.9% | -54.4% | 0.00% | 8.04倍 | -15.01倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
市場注目の銘柄
チャート関連のコラム
