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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,267 | 1,276 | 1,258 | 1,267 | -5 | -0.4% | 41,000 |
| 2023/07/20 | 1,285 | 1,292 | 1,272 | 1,272 | -8 | -0.6% | 59,900 |
| 2023/07/19 | 1,260 | 1,280 | 1,260 | 1,280 | +26 | +2.1% | 41,400 |
| 2023/07/18 | 1,273 | 1,275 | 1,249 | 1,254 | -20 | -1.6% | 75,000 |
| 2023/07/14 | 1,287 | 1,291 | 1,260 | 1,274 | ±0 | ±0% | 73,400 |
| 2023/07/13 | 1,243 | 1,274 | 1,241 | 1,274 | +29 | +2.3% | 56,300 |
| 2023/07/12 | 1,270 | 1,270 | 1,237 | 1,245 | -33 | -2.6% | 189,100 |
| 2023/07/11 | 1,285 | 1,305 | 1,275 | 1,278 | -8 | -0.6% | 176,500 |
| 2023/07/10 | 1,297 | 1,297 | 1,274 | 1,286 | -20 | -1.5% | 149,000 |
| 2023/07/07 | 1,304 | 1,317 | 1,289 | 1,306 | -10 | -0.8% | 69,000 |
| 2023/07/06 | 1,350 | 1,351 | 1,315 | 1,316 | -44 | -3.2% | 146,100 |
| 2023/07/05 | 1,375 | 1,375 | 1,353 | 1,360 | -31 | -2.2% | 139,900 |
| 2023/07/04 | 1,403 | 1,408 | 1,387 | 1,391 | -26 | -1.8% | 84,500 |
| 2023/07/03 | 1,434 | 1,452 | 1,414 | 1,417 | -25 | -1.7% | 44,900 |
| 2023/06/30 | 1,426 | 1,452 | 1,421 | 1,442 | +14 | +1% | 67,100 |
| 2023/06/29 | 1,402 | 1,432 | 1,396 | 1,428 | +23 | +1.6% | 101,700 |
| 2023/06/28 | 1,381 | 1,405 | 1,377 | 1,405 | +35 | +2.6% | 82,400 |
| 2023/06/27 | 1,352 | 1,373 | 1,347 | 1,370 | +9 | +0.7% | 52,900 |
| 2023/06/26 | 1,359 | 1,374 | 1,351 | 1,361 | -8 | -0.6% | 79,800 |
| 2023/06/23 | 1,403 | 1,403 | 1,359 | 1,369 | -22 | -1.6% | 210,900 |
| 2023/06/22 | 1,403 | 1,407 | 1,391 | 1,391 | -16 | -1.1% | 113,400 |
| 2023/06/21 | 1,407 | 1,413 | 1,400 | 1,407 | -14 | -1% | 109,300 |
| 2023/06/20 | 1,407 | 1,421 | 1,399 | 1,421 | +8 | +0.6% | 45,800 |
| 2023/06/19 | 1,410 | 1,413 | 1,401 | 1,413 | +3 | +0.2% | 29,600 |
| 2023/06/16 | 1,402 | 1,410 | 1,395 | 1,410 | +8 | +0.6% | 72,500 |
| 2023/06/15 | 1,427 | 1,427 | 1,397 | 1,402 | -17 | -1.2% | 87,400 |
| 2023/06/14 | 1,435 | 1,435 | 1,411 | 1,419 | -8 | -0.6% | 29,600 |
| 2023/06/13 | 1,420 | 1,438 | 1,420 | 1,427 | +12 | +0.8% | 43,400 |
| 2023/06/12 | 1,400 | 1,415 | 1,387 | 1,415 | +18 | +1.3% | 68,400 |
| 2023/06/09 | 1,405 | 1,405 | 1,393 | 1,397 | -3 | -0.2% | 103,500 |
| 2023/06/08 | 1,420 | 1,420 | 1,400 | 1,400 | -28 | -2% | 89,100 |
| 2023/06/07 | 1,431 | 1,445 | 1,425 | 1,428 | -3 | -0.2% | 40,600 |
| 2023/06/06 | 1,444 | 1,444 | 1,425 | 1,431 | -20 | -1.4% | 18,700 |
| 2023/06/05 | 1,457 | 1,463 | 1,448 | 1,451 | +5 | +0.3% | 31,700 |
| 2023/06/02 | 1,405 | 1,446 | 1,405 | 1,446 | +42 | +3% | 32,500 |
| 2023/06/01 | 1,409 | 1,416 | 1,402 | 1,404 | -5 | -0.4% | 36,900 |
| 2023/05/31 | 1,410 | 1,424 | 1,399 | 1,409 | -8 | -0.6% | 108,700 |
| 2023/05/30 | 1,420 | 1,424 | 1,410 | 1,417 | -5 | -0.4% | 77,800 |
| 2023/05/29 | 1,455 | 1,463 | 1,419 | 1,422 | -3 | -0.2% | 153,200 |
| 2023/05/26 | 1,436 | 1,443 | 1,415 | 1,425 | -5 | -0.3% | 49,600 |
| 2023/05/25 | 1,472 | 1,472 | 1,430 | 1,430 | -54 | -3.6% | 108,500 |
| 2023/05/24 | 1,489 | 1,493 | 1,461 | 1,484 | -8 | -0.5% | 42,300 |
| 2023/05/23 | 1,500 | 1,501 | 1,479 | 1,492 | -6 | -0.4% | 32,500 |
| 2023/05/22 | 1,507 | 1,507 | 1,492 | 1,498 | -9 | -0.6% | 26,700 |
| 2023/05/19 | 1,533 | 1,537 | 1,507 | 1,507 | -14 | -0.9% | 33,800 |
| 2023/05/18 | 1,512 | 1,532 | 1,499 | 1,521 | +20 | +1.3% | 51,600 |
| 2023/05/17 | 1,470 | 1,513 | 1,453 | 1,501 | +25 | +1.7% | 68,100 |
| 2023/05/16 | 1,520 | 1,522 | 1,476 | 1,476 | -30 | -2% | 66,600 |
| 2023/05/15 | 1,530 | 1,530 | 1,506 | 1,506 | -17 | -1.1% | 28,900 |
| 2023/05/12 | 1,530 | 1,530 | 1,519 | 1,523 | -1 | -0.1% | 21,100 |
201～
250
件表示中 / 2593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 | 131,900円 | +15.0% | +2.8% | 1.90% | 35.96倍 | 5.72倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
| Ｖコマース | 107,100円 | -3.7% | -23.3% | 3.92% | 8.59倍 | 1.03倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| スバル興 | 281,000円 | -0.3% | -10.4% | 2.85% | 12.34倍 | 1.09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 |
| ＫＮＴＣＴ | 131,000円 | +11.6% | -6.0% | 0.00% | 4.78倍 | 17.22倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＷＤＢ | 169,700円 | +5.1% | -13.4% | 3.57% | 11.23倍 | 1.11倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
市場注目の銘柄
チャート関連のコラム
