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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/03/29 | 1,328 | 1,334.5 | 1,324.5 | 1,334.5 | +4.5 | +0.3% | 4,200 |
| 2017/03/28 | 1,308.5 | 1,330 | 1,302 | 1,330 | +21.5 | +1.6% | 19,200 |
| 2017/03/27 | 1,326.5 | 1,334.5 | 1,307.5 | 1,308.5 | -18 | -1.4% | 11,400 |
| 2017/03/24 | 1,325 | 1,342 | 1,321 | 1,326.5 | +10.5 | +0.8% | 5,400 |
| 2017/03/23 | 1,312.5 | 1,327 | 1,309.5 | 1,316 | +6.5 | +0.5% | 7,000 |
| 2017/03/22 | 1,329.5 | 1,331.5 | 1,303 | 1,309.5 | -20 | -1.5% | 10,800 |
| 2017/03/21 | 1,321 | 1,334 | 1,321 | 1,329.5 | +8.5 | +0.6% | 7,400 |
| 2017/03/17 | 1,308.5 | 1,324 | 1,308.5 | 1,321 | +12.5 | +1% | 12,400 |
| 2017/03/16 | 1,311.5 | 1,323.5 | 1,287.5 | 1,308.5 | -2.5 | -0.2% | 17,000 |
| 2017/03/15 | 1,330 | 1,334 | 1,305.5 | 1,311 | -10.5 | -0.8% | 13,200 |
| 2017/03/14 | 1,314.5 | 1,339.5 | 1,314.5 | 1,321.5 | +7 | +0.5% | 6,600 |
| 2017/03/13 | 1,350 | 1,350 | 1,313 | 1,314.5 | -33 | -2.4% | 14,600 |
| 2017/03/10 | 1,350 | 1,357 | 1,345 | 1,347.5 | +2.5 | +0.2% | 16,800 |
| 2017/03/09 | 1,345 | 1,351.5 | 1,344.5 | 1,345 | ±0 | ±0% | 9,400 |
| 2017/03/08 | 1,342.5 | 1,350 | 1,300 | 1,345 | +3 | +0.2% | 21,200 |
| 2017/03/07 | 1,343 | 1,347.5 | 1,333 | 1,342 | -0.5 | ±0% | 14,600 |
| 2017/03/06 | 1,305.5 | 1,365.5 | 1,305.5 | 1,342.5 | +37 | +2.8% | 26,800 |
| 2017/03/03 | 1,308 | 1,313 | 1,304 | 1,305.5 | +2.5 | +0.2% | 11,600 |
| 2017/03/02 | 1,300.5 | 1,312 | 1,300 | 1,303 | +10 | +0.8% | 13,400 |
| 2017/03/01 | 1,286 | 1,300 | 1,286 | 1,293 | +9 | +0.7% | 10,000 |
| 2017/02/28 | 1,284.5 | 1,298.5 | 1,284 | 1,284 | -3 | -0.2% | 13,800 |
| 2017/02/27 | 1,288 | 1,289.5 | 1,280 | 1,287 | -4.5 | -0.3% | 5,600 |
| 2017/02/24 | 1,284 | 1,294.5 | 1,284 | 1,291.5 | +7 | +0.5% | 11,400 |
| 2017/02/23 | 1,278 | 1,287 | 1,278 | 1,284.5 | +1.5 | +0.1% | 12,800 |
| 2017/02/22 | 1,286 | 1,286 | 1,282 | 1,283 | -3 | -0.2% | 6,800 |
| 2017/02/21 | 1,280 | 1,286.5 | 1,280 | 1,286 | ±0 | ±0% | 13,800 |
| 2017/02/20 | 1,272.5 | 1,287 | 1,271.5 | 1,286 | +16 | +1.3% | 19,000 |
| 2017/02/17 | 1,227.5 | 1,273 | 1,227.5 | 1,270 | +36.5 | +3% | 14,800 |
| 2017/02/16 | 1,240 | 1,263.5 | 1,233.5 | 1,233.5 | -11.5 | -0.9% | 13,000 |
2001～
2050
件表示中 / 2872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 | 159,900円 | +15.8% | +19.2% | 1.63% | 47.60倍 | 6.41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 |
| ＴＷＯＳＴＯＮＥ | 102,000円 | +30.2% | +124.9% | 0.05% | 76.46倍 | 13.06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 |
| ぴ あ | 282,200円 | +3.6% | +34.6% | 0.35% | 18.79倍 | 5.97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 |
| クイック | 227,600円 | +4.5% | +0.2% | 4.39% | 11.51倍 | 2.39倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| コプロＨＤ | 213,600円 | +26.6% | +36.5% | 3.75% | 16.47倍 | 4.93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
