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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 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 |
| 2017/02/15 | 1,271.5 | 1,271.5 | 1,243.5 | 1,245 | -26.5 | -2.1% | 19,600 |
| 2017/02/14 | 1,257 | 1,279 | 1,252 | 1,271.5 | +8.5 | +0.7% | 39,400 |
| 2017/02/13 | 1,274 | 1,278.5 | 1,262.5 | 1,263 | -18.5 | -1.4% | 29,800 |
| 2017/02/10 | 1,293.5 | 1,293.5 | 1,270 | 1,281.5 | +11.5 | +0.9% | 22,800 |
| 2017/02/09 | 1,274 | 1,303.5 | 1,266.5 | 1,270 | +1 | +0.1% | 38,800 |
| 2017/02/08 | 1,239.5 | 1,274 | 1,239.5 | 1,269 | +14 | +1.1% | 20,800 |
| 2017/02/07 | 1,250 | 1,256 | 1,240.5 | 1,255 | +6 | +0.5% | 13,600 |
| 2017/02/06 | 1,256.5 | 1,257.5 | 1,231 | 1,249 | +17.5 | +1.4% | 29,800 |
| 2017/02/03 | 1,250 | 1,254.5 | 1,230.5 | 1,231.5 | -17.5 | -1.4% | 23,600 |
| 2017/02/02 | 1,222.5 | 1,276 | 1,215.5 | 1,249 | +62 | +5.2% | 82,400 |
| 2017/02/01 | 1,158.5 | 1,189 | 1,158.5 | 1,187 | +12.5 | +1.1% | 48,600 |
| 2017/01/31 | 1,127 | 1,185 | 1,127 | 1,174.5 | +48 | +4.3% | 73,000 |
| 2017/01/30 | 1,155 | 1,163 | 1,126.5 | 1,126.5 | -33.5 | -2.9% | 228,400 |
| 2017/01/27 | 1,135 | 1,177.5 | 1,135 | 1,160 | +31.5 | +2.8% | 48,000 |
| 2017/01/26 | 1,157 | 1,157 | 1,124.5 | 1,128.5 | -28 | -2.4% | 52,600 |
| 2017/01/25 | 1,174 | 1,181.5 | 1,156.5 | 1,156.5 | -10.5 | -0.9% | 26,400 |
| 2017/01/24 | 1,191 | 1,191 | 1,161.5 | 1,167 | -29.5 | -2.5% | 30,000 |
| 2017/01/23 | 1,204 | 1,206.5 | 1,195.5 | 1,196.5 | -10 | -0.8% | 19,200 |
| 2017/01/20 | 1,210 | 1,211 | 1,205.5 | 1,206.5 | -12 | -1% | 7,000 |
2051～
2100
件表示中 / 2903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 | 160,200円 | +15.8% | +19.2% | 1.62% | 47.70倍 | 6.50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 |
| エフアンドエム | 280,700円 | +22.3% | +15.2% | 1.50% | 19.88倍 | 3.14倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| クイック | 233,100円 | +4.5% | +0.2% | 4.29% | 11.78倍 | 2.45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 |
| ＴＷＯＳＴＯＮＥ | 98,000円 | +30.2% | +124.9% | 0.05% | 73.46倍 | 12.54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 |
| イチネンＨＤ | 179,200円 | +4.6% | -2.8% | 3.91% | 6.85倍 | 0.66倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
