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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,750 | 1,770 | 1,702 | 1,768 | +10 | +0.6% | 122,600 |
| 2024/10/04 | 1,720 | 1,760 | 1,720 | 1,758 | +63 | +3.7% | 140,100 |
| 2024/10/03 | 1,666 | 1,715 | 1,666 | 1,695 | +47 | +2.9% | 153,000 |
| 2024/10/02 | 1,613 | 1,659 | 1,613 | 1,648 | +4 | +0.2% | 156,000 |
| 2024/10/01 | 1,613 | 1,651 | 1,595 | 1,644 | +36 | +2.2% | 141,400 |
| 2024/09/30 | 1,634 | 1,648 | 1,605 | 1,608 | -66 | -3.9% | 152,100 |
| 2024/09/27 | 1,683 | 1,683 | 1,643 | 1,674 | +20 | +1.2% | 208,300 |
| 2024/09/26 | 1,624 | 1,658 | 1,608 | 1,654 | +33 | +2% | 150,500 |
| 2024/09/25 | 1,648 | 1,648 | 1,603 | 1,621 | -29 | -1.8% | 76,300 |
| 2024/09/24 | 1,661 | 1,661 | 1,616 | 1,650 | +4 | +0.2% | 58,400 |
| 2024/09/20 | 1,672 | 1,672 | 1,638 | 1,646 | -23 | -1.4% | 32,600 |
| 2024/09/19 | 1,671 | 1,687 | 1,655 | 1,669 | +7 | +0.4% | 79,200 |
| 2024/09/18 | 1,628 | 1,662 | 1,628 | 1,662 | +48 | +3% | 62,900 |
| 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 |
201～
250
件表示中 / 2890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 | 170,200円 | +15.8% | +19.2% | 1.53% | 50.67倍 | 6.82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 |
| 三協フロン | 203,800円 | -1.1% | -2.1% | 4.17% | 8.55倍 | 0.93倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| ぴ あ | 304,000円 | +3.6% | +34.6% | 0.33% | 20.24倍 | 6.43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 |
| キタハマキャピ | 8,300円 | +7665.1% | - | 0.00% | 224.32倍 | 22.55倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| コプロＨＤ | 223,900円 | +26.6% | +36.5% | 3.57% | 17.26倍 | 5.17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
