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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,468 | 1,470 | 1,451.5 | 1,451.5 | -11 | -0.8% | 8,400 |
| 2017/06/09 | 1,463 | 1,470 | 1,462.5 | 1,462.5 | -6.5 | -0.4% | 6,600 |
| 2017/06/08 | 1,470 | 1,475 | 1,468.5 | 1,469 | +2.5 | +0.2% | 5,400 |
| 2017/06/07 | 1,472.5 | 1,472.5 | 1,464 | 1,466.5 | -6.5 | -0.4% | 3,000 |
| 2017/06/06 | 1,475 | 1,475 | 1,460.5 | 1,473 | -4 | -0.3% | 4,400 |
| 2017/06/05 | 1,461 | 1,481 | 1,461 | 1,477 | +18 | +1.2% | 8,800 |
| 2017/06/02 | 1,458.5 | 1,459 | 1,447 | 1,459 | +0.5 | ±0% | 6,600 |
| 2017/06/01 | 1,459.5 | 1,459.5 | 1,450.5 | 1,458.5 | +11 | +0.8% | 2,400 |
| 2017/05/31 | 1,450 | 1,456 | 1,440.5 | 1,447.5 | -2.5 | -0.2% | 6,000 |
| 2017/05/30 | 1,453.5 | 1,454 | 1,443.5 | 1,450 | +1 | +0.1% | 9,400 |
| 2017/05/29 | 1,453.5 | 1,453.5 | 1,439.5 | 1,449 | +17.5 | +1.2% | 4,800 |
| 2017/05/26 | 1,455 | 1,455 | 1,431.5 | 1,431.5 | -23.5 | -1.6% | 6,000 |
| 2017/05/25 | 1,468.5 | 1,468.5 | 1,452 | 1,455 | -12.5 | -0.9% | 5,200 |
| 2017/05/24 | 1,468.5 | 1,468.5 | 1,460 | 1,467.5 | +13.5 | +0.9% | 4,400 |
| 2017/05/23 | 1,430 | 1,461 | 1,428 | 1,454 | +10.5 | +0.7% | 7,800 |
| 2017/05/22 | 1,440 | 1,447.5 | 1,439 | 1,443.5 | +4 | +0.3% | 4,200 |
| 2017/05/19 | 1,450 | 1,451 | 1,430 | 1,439.5 | -8.5 | -0.6% | 7,200 |
| 2017/05/18 | 1,436.5 | 1,453 | 1,436 | 1,448 | -6.5 | -0.4% | 8,200 |
| 2017/05/17 | 1,475 | 1,479.5 | 1,454 | 1,454.5 | -21 | -1.4% | 11,400 |
| 2017/05/16 | 1,500 | 1,500 | 1,475 | 1,475.5 | -24.5 | -1.6% | 10,000 |
| 2017/05/15 | 1,451.5 | 1,500 | 1,444 | 1,500 | +48.5 | +3.3% | 28,200 |
| 2017/05/12 | 1,449 | 1,457 | 1,440 | 1,451.5 | +2.5 | +0.2% | 9,800 |
| 2017/05/11 | 1,466.5 | 1,466.5 | 1,445 | 1,449 | -18.5 | -1.3% | 11,800 |
| 2017/05/10 | 1,473 | 1,473 | 1,460.5 | 1,467.5 | -5.5 | -0.4% | 10,200 |
| 2017/05/09 | 1,449.5 | 1,473 | 1,446 | 1,473 | +45.5 | +3.2% | 13,800 |
| 2017/05/08 | 1,420 | 1,447.5 | 1,420 | 1,427.5 | +14 | +1% | 11,400 |
| 2017/05/02 | 1,421 | 1,423 | 1,407.5 | 1,413.5 | -7 | -0.5% | 14,600 |
| 2017/05/01 | 1,452 | 1,461 | 1,420 | 1,420.5 | -35.5 | -2.4% | 21,400 |
| 2017/04/28 | 1,445.5 | 1,481.5 | 1,436 | 1,456 | +7.5 | +0.5% | 28,800 |
| 2017/04/27 | 1,434 | 1,491 | 1,429.5 | 1,448.5 | -10.5 | -0.7% | 67,600 |
| 2017/04/26 | 1,400 | 1,473 | 1,399.5 | 1,459 | +70.5 | +5.1% | 40,000 |
| 2017/04/25 | 1,359.5 | 1,388.5 | 1,355.5 | 1,388.5 | +29.5 | +2.2% | 24,200 |
| 2017/04/24 | 1,360.5 | 1,360.5 | 1,345 | 1,359 | +2.5 | +0.2% | 12,400 |
| 2017/04/21 | 1,347 | 1,359.5 | 1,346 | 1,356.5 | +10.5 | +0.8% | 17,600 |
| 2017/04/20 | 1,331 | 1,347 | 1,331 | 1,346 | +15 | +1.1% | 6,000 |
| 2017/04/19 | 1,331 | 1,347 | 1,331 | 1,331 | ±0 | ±0% | 9,000 |
| 2017/04/18 | 1,325 | 1,333 | 1,325 | 1,331 | +6 | +0.5% | 8,200 |
| 2017/04/17 | 1,329 | 1,329.5 | 1,304.5 | 1,325 | +21 | +1.6% | 6,600 |
| 2017/04/14 | 1,293.5 | 1,350 | 1,293.5 | 1,304 | -3 | -0.2% | 14,600 |
| 2017/04/13 | 1,301 | 1,327 | 1,285.5 | 1,307 | -2.5 | -0.2% | 19,000 |
| 2017/04/12 | 1,305.5 | 1,317 | 1,305.5 | 1,309.5 | -10.5 | -0.8% | 13,400 |
| 2017/04/11 | 1,333 | 1,335 | 1,317 | 1,320 | -15.5 | -1.2% | 9,400 |
| 2017/04/10 | 1,310 | 1,350 | 1,310 | 1,335.5 | +27.5 | +2.1% | 13,600 |
| 2017/04/07 | 1,308 | 1,312.5 | 1,305 | 1,308 | ±0 | ±0% | 12,000 |
| 2017/04/06 | 1,343 | 1,344.5 | 1,306.5 | 1,308 | -35 | -2.6% | 14,600 |
| 2017/04/05 | 1,347.5 | 1,347.5 | 1,332.5 | 1,343 | +12 | +0.9% | 7,600 |
| 2017/04/04 | 1,353.5 | 1,355 | 1,307.5 | 1,331 | -22.5 | -1.7% | 19,200 |
| 2017/04/03 | 1,360 | 1,360 | 1,347.5 | 1,353.5 | +6.5 | +0.5% | 9,600 |
| 2017/03/31 | 1,365 | 1,365 | 1,347 | 1,347 | -8 | -0.6% | 8,000 |
| 2017/03/30 | 1,334.5 | 1,355 | 1,334.5 | 1,355 | +20.5 | +1.5% | 10,600 |
1951～
2000
件表示中 / 2851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 | 162,400円 | +15.8% | +19.2% | 1.60% | 48.35倍 | 6.51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 |
| ユカリア | 117,800円 | +19.6% | -4.4% | 0.00% | 16.06倍 | 2.33倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| アンビス | 45,500円 | +26.3% | -21.7% | 0.88% | 7.65倍 | 1.34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 |
| ＴＷＯＳＴＯＮＥ | 100,900円 | +30.2% | +124.9% | 0.05% | 75.64倍 | 12.92倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| 早稲アカ | 229,200円 | +7.5% | +3.6% | 2.18% | 16.36倍 | 2.79倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
