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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,469 | 1,494 | 1,458 | 1,480 | +11 | +0.7% | 93,500 |
2023/12/06 | 1,437 | 1,476 | 1,437 | 1,469 | +30 | +2.1% | 53,200 |
2023/12/05 | 1,485 | 1,485 | 1,439 | 1,439 | -35 | -2.4% | 76,600 |
2023/12/04 | 1,465 | 1,480 | 1,456 | 1,474 | +5 | +0.3% | 75,800 |
2023/12/01 | 1,494 | 1,494 | 1,466 | 1,469 | -29 | -1.9% | 54,400 |
2023/11/30 | 1,501 | 1,507 | 1,481 | 1,498 | -13 | -0.9% | 46,700 |
2023/11/29 | 1,496 | 1,522 | 1,496 | 1,511 | +6 | +0.4% | 44,700 |
2023/11/28 | 1,471 | 1,508 | 1,464 | 1,505 | +20 | +1.3% | 65,600 |
2023/11/27 | 1,476 | 1,492 | 1,471 | 1,485 | +27 | +1.9% | 66,000 |
2023/11/24 | 1,485 | 1,486 | 1,452 | 1,458 | -23 | -1.6% | 72,200 |
2023/11/22 | 1,467 | 1,482 | 1,454 | 1,481 | -2 | -0.1% | 75,300 |
2023/11/21 | 1,462 | 1,507 | 1,460 | 1,483 | +78 | +5.6% | 299,100 |
2023/11/20 | 1,404 | 1,424 | 1,401 | 1,405 | +2 | +0.1% | 77,100 |
2023/11/17 | 1,403 | 1,403 | 1,381 | 1,403 | -4 | -0.3% | 61,600 |
2023/11/16 | 1,377 | 1,407 | 1,367 | 1,407 | +30 | +2.2% | 108,100 |
2023/11/15 | 1,323 | 1,377 | 1,323 | 1,377 | +79 | +6.1% | 159,000 |
2023/11/14 | 1,300 | 1,304 | 1,292 | 1,298 | -3 | -0.2% | 37,600 |
2023/11/13 | 1,303 | 1,305 | 1,295 | 1,301 | ±0 | ±0% | 23,100 |
2023/11/10 | 1,293 | 1,301 | 1,287 | 1,301 | -3 | -0.2% | 29,600 |
2023/11/09 | 1,288 | 1,308 | 1,284 | 1,304 | +9 | +0.7% | 70,600 |
2023/11/08 | 1,314 | 1,316 | 1,289 | 1,295 | -13 | -1% | 48,700 |
2023/11/07 | 1,301 | 1,308 | 1,296 | 1,308 | +2 | +0.2% | 31,100 |
2023/11/06 | 1,296 | 1,314 | 1,292 | 1,306 | +16 | +1.2% | 95,100 |
2023/11/02 | 1,284 | 1,290 | 1,279 | 1,290 | +9 | +0.7% | 39,000 |
2023/11/01 | 1,287 | 1,291 | 1,270 | 1,281 | +7 | +0.5% | 83,300 |
2023/10/31 | 1,251 | 1,276 | 1,246 | 1,274 | +30 | +2.4% | 59,600 |
2023/10/30 | 1,238 | 1,247 | 1,229 | 1,244 | +6 | +0.5% | 32,100 |
2023/10/27 | 1,224 | 1,238 | 1,220 | 1,238 | +26 | +2.1% | 35,800 |
2023/10/26 | 1,214 | 1,219 | 1,201 | 1,212 | -6 | -0.5% | 29,800 |
2023/10/25 | 1,224 | 1,228 | 1,217 | 1,218 | +8 | +0.7% | 36,100 |
2023/10/24 | 1,198 | 1,211 | 1,169 | 1,210 | +14 | +1.2% | 71,200 |
2023/10/23 | 1,215 | 1,217 | 1,195 | 1,196 | -16 | -1.3% | 54,600 |
2023/10/20 | 1,212 | 1,216 | 1,204 | 1,212 | +2 | +0.2% | 26,200 |
2023/10/19 | 1,215 | 1,222 | 1,210 | 1,210 | -11 | -0.9% | 17,500 |
2023/10/18 | 1,218 | 1,223 | 1,209 | 1,221 | -2 | -0.2% | 30,400 |
2023/10/17 | 1,225 | 1,232 | 1,215 | 1,223 | +15 | +1.2% | 43,700 |
2023/10/16 | 1,227 | 1,233 | 1,201 | 1,208 | -21 | -1.7% | 71,300 |
2023/10/13 | 1,246 | 1,247 | 1,222 | 1,229 | -17 | -1.4% | 74,400 |
2023/10/12 | 1,234 | 1,249 | 1,230 | 1,246 | +14 | +1.1% | 64,700 |
2023/10/11 | 1,249 | 1,249 | 1,225 | 1,232 | -9 | -0.7% | 64,600 |
2023/10/10 | 1,236 | 1,242 | 1,231 | 1,241 | +3 | +0.2% | 106,900 |
2023/10/06 | 1,243 | 1,251 | 1,232 | 1,238 | +13 | +1.1% | 103,000 |
2023/10/05 | 1,193 | 1,228 | 1,193 | 1,225 | +37 | +3.1% | 210,400 |
2023/10/04 | 1,189 | 1,206 | 1,188 | 1,188 | -19 | -1.6% | 236,400 |
2023/10/03 | 1,255 | 1,255 | 1,205 | 1,207 | -53 | -4.2% | 179,900 |
2023/10/02 | 1,271 | 1,284 | 1,260 | 1,260 | -8 | -0.6% | 103,700 |
2023/09/29 | 1,260 | 1,268 | 1,259 | 1,268 | +8 | +0.6% | 41,700 |
2023/09/28 | 1,268 | 1,268 | 1,252 | 1,260 | -7 | -0.6% | 74,500 |
2023/09/27 | 1,261 | 1,268 | 1,251 | 1,267 | -2 | -0.2% | 73,400 |
2023/09/26 | 1,276 | 1,286 | 1,267 | 1,269 | +2 | +0.2% | 62,800 |
101~
150
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