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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,541 | 1,560 | 1,531 | 1,531 | -12 | -0.8% | 15,600 |
| 2025/05/21 | 1,568 | 1,568 | 1,542 | 1,543 | ±0 | ±0% | 14,400 |
| 2025/05/20 | 1,560 | 1,579 | 1,541 | 1,543 | -16 | -1% | 22,300 |
| 2025/05/19 | 1,550 | 1,579 | 1,546 | 1,559 | +15 | +1% | 21,500 |
| 2025/05/16 | 1,554 | 1,572 | 1,540 | 1,544 | -51 | -3.2% | 30,100 |
| 2025/05/15 | 1,593 | 1,609 | 1,580 | 1,595 | +2 | +0.1% | 16,100 |
| 2025/05/14 | 1,620 | 1,620 | 1,585 | 1,593 | -27 | -1.7% | 22,300 |
| 2025/05/13 | 1,605 | 1,686 | 1,583 | 1,620 | +16 | +1% | 86,300 |
| 2025/05/12 | 1,600 | 1,604 | 1,580 | 1,604 | +27 | +1.7% | 13,700 |
| 2025/05/09 | 1,583 | 1,639 | 1,540 | 1,577 | -4 | -0.3% | 60,800 |
| 2025/05/08 | 1,599 | 1,611 | 1,567 | 1,581 | -10 | -0.6% | 19,300 |
| 2025/05/07 | 1,526 | 1,628 | 1,524 | 1,591 | +63 | +4.1% | 104,000 |
| 2025/05/02 | 1,547 | 1,558 | 1,520 | 1,528 | -23 | -1.5% | 17,400 |
| 2025/05/01 | 1,580 | 1,585 | 1,540 | 1,551 | -10 | -0.6% | 22,900 |
| 2025/04/30 | 1,550 | 1,561 | 1,536 | 1,561 | +11 | +0.7% | 12,300 |
| 2025/04/28 | 1,535 | 1,551 | 1,526 | 1,550 | +6 | +0.4% | 20,500 |
| 2025/04/25 | 1,581 | 1,581 | 1,533 | 1,544 | -23 | -1.5% | 23,800 |
| 2025/04/24 | 1,623 | 1,623 | 1,556 | 1,567 | -52 | -3.2% | 34,200 |
| 2025/04/23 | 1,618 | 1,650 | 1,618 | 1,619 | +15 | +0.9% | 38,700 |
| 2025/04/22 | 1,576 | 1,611 | 1,574 | 1,604 | +38 | +2.4% | 30,400 |
| 2025/04/21 | 1,551 | 1,589 | 1,549 | 1,566 | +16 | +1% | 21,300 |
| 2025/04/18 | 1,511 | 1,550 | 1,510 | 1,550 | +47 | +3.1% | 19,000 |
| 2025/04/17 | 1,501 | 1,513 | 1,500 | 1,503 | +7 | +0.5% | 13,900 |
| 2025/04/16 | 1,500 | 1,509 | 1,496 | 1,496 | ±0 | ±0% | 15,200 |
| 2025/04/15 | 1,510 | 1,517 | 1,496 | 1,496 | -12 | -0.8% | 14,000 |
| 2025/04/14 | 1,510 | 1,511 | 1,495 | 1,508 | +3 | +0.2% | 14,800 |
| 2025/04/11 | 1,480 | 1,507 | 1,447 | 1,505 | +1 | +0.1% | 27,400 |
| 2025/04/10 | 1,475 | 1,504 | 1,466 | 1,504 | +87 | +6.1% | 30,300 |
| 2025/04/09 | 1,406 | 1,431 | 1,399 | 1,417 | -19 | -1.3% | 31,300 |
| 2025/04/08 | 1,390 | 1,436 | 1,389 | 1,436 | +98 | +7.3% | 40,800 |
| 2025/04/07 | 1,332 | 1,380 | 1,311 | 1,338 | -74 | -5.2% | 70,500 |
| 2025/04/04 | 1,405 | 1,421 | 1,390 | 1,412 | -15 | -1.1% | 67,100 |
| 2025/04/03 | 1,410 | 1,438 | 1,406 | 1,427 | -1 | -0.1% | 28,400 |
| 2025/04/02 | 1,450 | 1,450 | 1,425 | 1,428 | -24 | -1.7% | 25,900 |
| 2025/04/01 | 1,483 | 1,488 | 1,432 | 1,452 | -31 | -2.1% | 58,700 |
| 2025/03/31 | 1,490 | 1,500 | 1,474 | 1,483 | -19 | -1.3% | 29,600 |
| 2025/03/28 | 1,552 | 1,561 | 1,501 | 1,502 | -42 | -2.7% | 53,800 |
| 2025/03/27 | 1,516 | 1,544 | 1,516 | 1,544 | +14 | +0.9% | 51,800 |
| 2025/03/26 | 1,512 | 1,530 | 1,508 | 1,530 | +18 | +1.2% | 36,600 |
| 2025/03/25 | 1,499 | 1,515 | 1,499 | 1,512 | +27 | +1.8% | 33,100 |
| 2025/03/24 | 1,500 | 1,500 | 1,485 | 1,485 | -16 | -1.1% | 16,400 |
| 2025/03/21 | 1,522 | 1,522 | 1,491 | 1,501 | -7 | -0.5% | 18,900 |
| 2025/03/19 | 1,503 | 1,523 | 1,502 | 1,508 | +5 | +0.3% | 35,200 |
| 2025/03/18 | 1,500 | 1,524 | 1,497 | 1,503 | +3 | +0.2% | 32,800 |
| 2025/03/17 | 1,510 | 1,517 | 1,482 | 1,500 | -10 | -0.7% | 28,600 |
| 2025/03/14 | 1,500 | 1,525 | 1,487 | 1,510 | +10 | +0.7% | 41,700 |
| 2025/03/13 | 1,458 | 1,507 | 1,458 | 1,500 | +43 | +3% | 40,400 |
| 2025/03/12 | 1,453 | 1,465 | 1,442 | 1,457 | +4 | +0.3% | 23,600 |
| 2025/03/11 | 1,445 | 1,461 | 1,409 | 1,453 | -10 | -0.7% | 29,400 |
| 2025/03/10 | 1,442 | 1,475 | 1,438 | 1,463 | +35 | +2.5% | 49,900 |
51～
100
件表示中 / 2890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 | 170,200円 | +15.8% | +19.2% | 1.53% | 50.67倍 | 6.82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 |
| 三協フロン | 203,800円 | -1.1% | -2.1% | 4.17% | 8.55倍 | 0.93倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| ぴ あ | 304,000円 | +3.6% | +34.6% | 0.33% | 20.24倍 | 6.43倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| キタハマキャピ | 8,300円 | +7665.1% | - | 0.00% | 224.32倍 | 22.55倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| コプロＨＤ | 223,900円 | +26.6% | +36.5% | 3.57% | 17.26倍 | 5.17倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
