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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,631 | 1,645 | 1,593 | 1,614 | -9 | -0.6% | 52,500 |
| 2024/09/13 | 1,604 | 1,639 | 1,599 | 1,623 | +5 | +0.3% | 51,100 |
| 2024/09/12 | 1,591 | 1,641 | 1,577 | 1,618 | +63 | +4.1% | 65,100 |
| 2024/09/11 | 1,590 | 1,590 | 1,545 | 1,555 | -43 | -2.7% | 37,400 |
| 2024/09/10 | 1,612 | 1,635 | 1,588 | 1,598 | -19 | -1.2% | 18,600 |
| 2024/09/09 | 1,597 | 1,632 | 1,592 | 1,617 | +5 | +0.3% | 40,200 |
| 2024/09/06 | 1,670 | 1,670 | 1,599 | 1,612 | -59 | -3.5% | 34,500 |
| 2024/09/05 | 1,635 | 1,678 | 1,626 | 1,671 | +34 | +2.1% | 42,100 |
| 2024/09/04 | 1,601 | 1,661 | 1,601 | 1,637 | +2 | +0.1% | 34,500 |
| 2024/09/03 | 1,627 | 1,650 | 1,617 | 1,635 | +11 | +0.7% | 20,700 |
| 2024/09/02 | 1,645 | 1,645 | 1,598 | 1,624 | -20 | -1.2% | 23,400 |
| 2024/08/30 | 1,616 | 1,644 | 1,614 | 1,644 | +34 | +2.1% | 25,200 |
| 2024/08/29 | 1,620 | 1,631 | 1,598 | 1,610 | -21 | -1.3% | 24,500 |
| 2024/08/28 | 1,622 | 1,631 | 1,591 | 1,631 | -2 | -0.1% | 45,000 |
| 2024/08/27 | 1,652 | 1,658 | 1,628 | 1,633 | -21 | -1.3% | 21,000 |
| 2024/08/26 | 1,646 | 1,662 | 1,620 | 1,654 | +12 | +0.7% | 28,900 |
| 2024/08/23 | 1,670 | 1,670 | 1,634 | 1,642 | -28 | -1.7% | 23,000 |
| 2024/08/22 | 1,628 | 1,670 | 1,617 | 1,670 | +47 | +2.9% | 49,100 |
| 2024/08/21 | 1,642 | 1,643 | 1,594 | 1,623 | -36 | -2.2% | 38,400 |
| 2024/08/20 | 1,598 | 1,660 | 1,593 | 1,659 | +70 | +4.4% | 66,800 |
| 2024/08/19 | 1,613 | 1,629 | 1,578 | 1,589 | -27 | -1.7% | 27,300 |
| 2024/08/16 | 1,600 | 1,629 | 1,600 | 1,616 | +24 | +1.5% | 70,000 |
| 2024/08/15 | 1,547 | 1,600 | 1,547 | 1,592 | +42 | +2.7% | 75,900 |
| 2024/08/14 | 1,530 | 1,550 | 1,516 | 1,550 | +14 | +0.9% | 42,300 |
| 2024/08/13 | 1,521 | 1,544 | 1,509 | 1,536 | +28 | +1.9% | 61,000 |
| 2024/08/09 | 1,489 | 1,534 | 1,463 | 1,508 | +49 | +3.4% | 50,700 |
| 2024/08/08 | 1,464 | 1,497 | 1,454 | 1,459 | -20 | -1.4% | 33,500 |
| 2024/08/07 | 1,450 | 1,505 | 1,420 | 1,479 | +1 | +0.1% | 47,900 |
| 2024/08/06 | 1,385 | 1,480 | 1,384 | 1,478 | +153 | +11.5% | 100,300 |
| 2024/08/05 | 1,372 | 1,424 | 1,315 | 1,325 | -107 | -7.5% | 114,000 |
| 2024/08/02 | 1,473 | 1,483 | 1,430 | 1,432 | -74 | -4.9% | 48,400 |
| 2024/08/01 | 1,525 | 1,544 | 1,468 | 1,506 | -39 | -2.5% | 52,300 |
| 2024/07/31 | 1,511 | 1,545 | 1,503 | 1,545 | +20 | +1.3% | 39,600 |
| 2024/07/30 | 1,520 | 1,530 | 1,486 | 1,525 | -15 | -1% | 87,700 |
| 2024/07/29 | 1,470 | 1,540 | 1,455 | 1,540 | +84 | +5.8% | 83,800 |
| 2024/07/26 | 1,423 | 1,471 | 1,423 | 1,456 | +18 | +1.3% | 52,100 |
| 2024/07/25 | 1,410 | 1,474 | 1,402 | 1,438 | +27 | +1.9% | 83,700 |
| 2024/07/24 | 1,443 | 1,444 | 1,411 | 1,411 | -24 | -1.7% | 30,700 |
| 2024/07/23 | 1,434 | 1,447 | 1,432 | 1,435 | +1 | +0.1% | 19,400 |
| 2024/07/22 | 1,460 | 1,464 | 1,428 | 1,434 | -24 | -1.6% | 22,300 |
| 2024/07/19 | 1,482 | 1,484 | 1,450 | 1,458 | -38 | -2.5% | 25,900 |
| 2024/07/18 | 1,497 | 1,517 | 1,496 | 1,496 | -20 | -1.3% | 17,500 |
| 2024/07/17 | 1,509 | 1,525 | 1,497 | 1,516 | +5 | +0.3% | 19,900 |
| 2024/07/16 | 1,469 | 1,526 | 1,462 | 1,511 | +45 | +3.1% | 49,500 |
| 2024/07/12 | 1,490 | 1,518 | 1,461 | 1,466 | -25 | -1.7% | 84,900 |
| 2024/07/11 | 1,467 | 1,499 | 1,465 | 1,491 | +30 | +2.1% | 93,900 |
| 2024/07/10 | 1,455 | 1,462 | 1,439 | 1,461 | +6 | +0.4% | 56,000 |
| 2024/07/09 | 1,425 | 1,470 | 1,425 | 1,455 | +27 | +1.9% | 87,700 |
| 2024/07/08 | 1,485 | 1,485 | 1,420 | 1,428 | -57 | -3.8% | 49,300 |
| 2024/07/05 | 1,507 | 1,509 | 1,473 | 1,485 | -18 | -1.2% | 76,200 |
151～
200
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 | 152,500円 | +15.8% | +19.2% | 1.70% | 45.31倍 | 6.10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 | 330,000円 | -3.1% | -7.1% | 2.42% | 14.04倍 | 1.20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 | 278,100円 | +34.5% | +26.2% | 1.29% | 13.93倍 | 3.86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
