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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,912 | 1,958 | 1,912 | 1,930 | +19 | +1% | 62,000 |
| 2024/11/28 | 1,923 | 1,967 | 1,907 | 1,911 | -31 | -1.6% | 32,000 |
| 2024/11/27 | 1,968 | 1,979 | 1,925 | 1,942 | -27 | -1.4% | 37,100 |
| 2024/11/26 | 2,022 | 2,023 | 1,957 | 1,969 | -54 | -2.7% | 73,200 |
| 2024/11/25 | 1,900 | 2,027 | 1,883 | 2,023 | +144 | +7.7% | 129,400 |
| 2024/11/22 | 1,866 | 1,881 | 1,861 | 1,879 | +19 | +1% | 30,100 |
| 2024/11/21 | 1,845 | 1,865 | 1,841 | 1,860 | +22 | +1.2% | 27,300 |
| 2024/11/20 | 1,836 | 1,857 | 1,833 | 1,838 | +15 | +0.8% | 14,500 |
| 2024/11/19 | 1,830 | 1,856 | 1,813 | 1,823 | +14 | +0.8% | 18,900 |
| 2024/11/18 | 1,834 | 1,854 | 1,806 | 1,809 | -28 | -1.5% | 21,200 |
| 2024/11/15 | 1,802 | 1,859 | 1,751 | 1,837 | -5 | -0.3% | 52,800 |
| 2024/11/14 | 1,847 | 1,850 | 1,810 | 1,842 | -5 | -0.3% | 34,900 |
| 2024/11/13 | 1,826 | 1,847 | 1,826 | 1,847 | +23 | +1.3% | 32,700 |
| 2024/11/12 | 1,829 | 1,841 | 1,805 | 1,824 | -2 | -0.1% | 25,600 |
| 2024/11/11 | 1,791 | 1,826 | 1,764 | 1,826 | +35 | +2% | 38,500 |
| 2024/11/08 | 1,772 | 1,793 | 1,760 | 1,791 | +46 | +2.6% | 36,100 |
| 2024/11/07 | 1,775 | 1,780 | 1,733 | 1,745 | -36 | -2% | 30,200 |
| 2024/11/06 | 1,750 | 1,784 | 1,750 | 1,781 | +31 | +1.8% | 32,800 |
| 2024/11/05 | 1,770 | 1,770 | 1,741 | 1,750 | -9 | -0.5% | 21,300 |
| 2024/11/01 | 1,739 | 1,766 | 1,738 | 1,759 | +26 | +1.5% | 55,900 |
| 2024/10/31 | 1,704 | 1,736 | 1,700 | 1,733 | +21 | +1.2% | 65,400 |
| 2024/10/30 | 1,724 | 1,741 | 1,703 | 1,712 | -12 | -0.7% | 62,100 |
| 2024/10/29 | 1,713 | 1,726 | 1,703 | 1,724 | +17 | +1% | 33,700 |
| 2024/10/28 | 1,669 | 1,714 | 1,669 | 1,707 | +44 | +2.6% | 29,600 |
| 2024/10/25 | 1,701 | 1,716 | 1,651 | 1,663 | -34 | -2% | 48,100 |
| 2024/10/24 | 1,676 | 1,705 | 1,671 | 1,697 | +14 | +0.8% | 25,000 |
| 2024/10/23 | 1,700 | 1,713 | 1,677 | 1,683 | -28 | -1.6% | 27,500 |
| 2024/10/22 | 1,718 | 1,728 | 1,703 | 1,711 | -16 | -0.9% | 14,000 |
| 2024/10/21 | 1,689 | 1,730 | 1,681 | 1,727 | +46 | +2.7% | 23,900 |
| 2024/10/18 | 1,691 | 1,702 | 1,681 | 1,681 | -18 | -1.1% | 33,800 |
| 2024/10/17 | 1,735 | 1,745 | 1,699 | 1,699 | -43 | -2.5% | 43,400 |
| 2024/10/16 | 1,724 | 1,754 | 1,724 | 1,742 | +1 | +0.1% | 32,900 |
| 2024/10/15 | 1,758 | 1,763 | 1,734 | 1,741 | ±0 | ±0% | 51,400 |
| 2024/10/11 | 1,747 | 1,763 | 1,730 | 1,741 | -6 | -0.3% | 33,200 |
| 2024/10/10 | 1,765 | 1,777 | 1,737 | 1,747 | -25 | -1.4% | 53,000 |
| 2024/10/09 | 1,760 | 1,794 | 1,760 | 1,772 | +5 | +0.3% | 57,600 |
| 2024/10/08 | 1,719 | 1,768 | 1,715 | 1,767 | -1 | -0.1% | 51,600 |
| 2024/10/07 | 1,750 | 1,770 | 1,702 | 1,768 | +10 | +0.6% | 122,600 |
| 2024/10/04 | 1,720 | 1,760 | 1,720 | 1,758 | +63 | +3.7% | 140,100 |
| 2024/10/03 | 1,666 | 1,715 | 1,666 | 1,695 | +47 | +2.9% | 153,000 |
| 2024/10/02 | 1,613 | 1,659 | 1,613 | 1,648 | +4 | +0.2% | 156,000 |
| 2024/10/01 | 1,613 | 1,651 | 1,595 | 1,644 | +36 | +2.2% | 141,400 |
| 2024/09/30 | 1,634 | 1,648 | 1,605 | 1,608 | -66 | -3.9% | 152,100 |
| 2024/09/27 | 1,683 | 1,683 | 1,643 | 1,674 | +20 | +1.2% | 208,300 |
| 2024/09/26 | 1,624 | 1,658 | 1,608 | 1,654 | +33 | +2% | 150,500 |
| 2024/09/25 | 1,648 | 1,648 | 1,603 | 1,621 | -29 | -1.8% | 76,300 |
| 2024/09/24 | 1,661 | 1,661 | 1,616 | 1,650 | +4 | +0.2% | 58,400 |
| 2024/09/20 | 1,672 | 1,672 | 1,638 | 1,646 | -23 | -1.4% | 32,600 |
| 2024/09/19 | 1,671 | 1,687 | 1,655 | 1,669 | +7 | +0.4% | 79,200 |
| 2024/09/18 | 1,628 | 1,662 | 1,628 | 1,662 | +48 | +3% | 62,900 |
101～
150
件表示中 / 2827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 | 155,100円 | +15.8% | +19.2% | 1.68% | 46.08倍 | 6.20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 |
| スバル興 | 332,000円 | -3.1% | -7.1% | 2.41% | 14.13倍 | 1.21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 |
| アンビス | 44,900円 | +26.3% | -21.7% | 0.89% | 7.55倍 | 1.32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 |
| ソラスト | 44,500円 | +1.4% | +18.6% | 4.49% | 10.64倍 | 1.91倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| ＭａｃｂｅｅＰ | 286,000円 | +34.5% | +26.2% | 1.26% | 14.33倍 | 3.97倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
市場注目の銘柄
チャート関連のコラム
