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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,443 | 1,444 | 1,411 | 1,411 | -24 | -1.7% | 30,700 |
| 2024/07/23 | 1,434 | 1,447 | 1,432 | 1,435 | +1 | +0.1% | 19,400 |
| 2024/07/22 | 1,460 | 1,464 | 1,428 | 1,434 | -24 | -1.6% | 22,300 |
| 2024/07/19 | 1,482 | 1,484 | 1,450 | 1,458 | -38 | -2.5% | 25,900 |
| 2024/07/18 | 1,497 | 1,517 | 1,496 | 1,496 | -20 | -1.3% | 17,500 |
| 2024/07/17 | 1,509 | 1,525 | 1,497 | 1,516 | +5 | +0.3% | 19,900 |
| 2024/07/16 | 1,469 | 1,526 | 1,462 | 1,511 | +45 | +3.1% | 49,500 |
| 2024/07/12 | 1,490 | 1,518 | 1,461 | 1,466 | -25 | -1.7% | 84,900 |
| 2024/07/11 | 1,467 | 1,499 | 1,465 | 1,491 | +30 | +2.1% | 93,900 |
| 2024/07/10 | 1,455 | 1,462 | 1,439 | 1,461 | +6 | +0.4% | 56,000 |
| 2024/07/09 | 1,425 | 1,470 | 1,425 | 1,455 | +27 | +1.9% | 87,700 |
| 2024/07/08 | 1,485 | 1,485 | 1,420 | 1,428 | -57 | -3.8% | 49,300 |
| 2024/07/05 | 1,507 | 1,509 | 1,473 | 1,485 | -18 | -1.2% | 76,200 |
| 2024/07/04 | 1,486 | 1,514 | 1,486 | 1,503 | +17 | +1.1% | 64,100 |
| 2024/07/03 | 1,456 | 1,504 | 1,456 | 1,486 | +30 | +2.1% | 72,400 |
| 2024/07/02 | 1,443 | 1,464 | 1,442 | 1,456 | +8 | +0.6% | 72,400 |
| 2024/07/01 | 1,449 | 1,464 | 1,441 | 1,448 | +1 | +0.1% | 50,700 |
| 2024/06/28 | 1,482 | 1,484 | 1,433 | 1,447 | -20 | -1.4% | 44,000 |
| 2024/06/27 | 1,509 | 1,515 | 1,467 | 1,467 | -53 | -3.5% | 48,100 |
| 2024/06/26 | 1,499 | 1,524 | 1,487 | 1,520 | +19 | +1.3% | 60,900 |
| 2024/06/25 | 1,463 | 1,505 | 1,463 | 1,501 | +48 | +3.3% | 54,200 |
| 2024/06/24 | 1,453 | 1,457 | 1,418 | 1,453 | +5 | +0.3% | 51,300 |
| 2024/06/21 | 1,444 | 1,488 | 1,435 | 1,448 | +14 | +1% | 106,500 |
| 2024/06/20 | 1,474 | 1,480 | 1,416 | 1,434 | -46 | -3.1% | 68,300 |
| 2024/06/19 | 1,502 | 1,509 | 1,478 | 1,480 | -22 | -1.5% | 41,500 |
| 2024/06/18 | 1,513 | 1,516 | 1,492 | 1,502 | +11 | +0.7% | 54,900 |
| 2024/06/17 | 1,515 | 1,525 | 1,484 | 1,491 | -32 | -2.1% | 71,700 |
| 2024/06/14 | 1,514 | 1,539 | 1,502 | 1,523 | -2 | -0.1% | 79,500 |
| 2024/06/13 | 1,543 | 1,561 | 1,523 | 1,525 | -17 | -1.1% | 113,800 |
| 2024/06/12 | 1,542 | 1,578 | 1,539 | 1,542 | ±0 | ±0% | 68,300 |
| 2024/06/11 | 1,558 | 1,569 | 1,539 | 1,542 | -9 | -0.6% | 71,100 |
| 2024/06/10 | 1,531 | 1,557 | 1,520 | 1,551 | +20 | +1.3% | 64,900 |
| 2024/06/07 | 1,494 | 1,543 | 1,492 | 1,531 | +39 | +2.6% | 102,400 |
| 2024/06/06 | 1,496 | 1,507 | 1,487 | 1,492 | -4 | -0.3% | 52,400 |
| 2024/06/05 | 1,501 | 1,518 | 1,490 | 1,496 | -5 | -0.3% | 68,200 |
| 2024/06/04 | 1,473 | 1,512 | 1,466 | 1,501 | +28 | +1.9% | 73,600 |
| 2024/06/03 | 1,479 | 1,490 | 1,456 | 1,473 | +6 | +0.4% | 67,000 |
| 2024/05/31 | 1,430 | 1,472 | 1,430 | 1,467 | +44 | +3.1% | 102,700 |
| 2024/05/30 | 1,380 | 1,424 | 1,374 | 1,423 | +43 | +3.1% | 78,700 |
| 2024/05/29 | 1,374 | 1,395 | 1,365 | 1,380 | +6 | +0.4% | 63,000 |
| 2024/05/28 | 1,348 | 1,376 | 1,348 | 1,374 | +26 | +1.9% | 57,700 |
| 2024/05/27 | 1,322 | 1,350 | 1,315 | 1,348 | +29 | +2.2% | 41,800 |
| 2024/05/24 | 1,339 | 1,351 | 1,319 | 1,319 | -20 | -1.5% | 49,400 |
| 2024/05/23 | 1,326 | 1,351 | 1,321 | 1,339 | +27 | +2.1% | 44,100 |
| 2024/05/22 | 1,316 | 1,327 | 1,307 | 1,312 | -5 | -0.4% | 23,700 |
| 2024/05/21 | 1,329 | 1,329 | 1,315 | 1,317 | -7 | -0.5% | 13,000 |
| 2024/05/20 | 1,320 | 1,326 | 1,313 | 1,324 | +2 | +0.2% | 22,400 |
| 2024/05/17 | 1,352 | 1,352 | 1,320 | 1,322 | -34 | -2.5% | 27,100 |
| 2024/05/16 | 1,340 | 1,379 | 1,337 | 1,356 | +6 | +0.4% | 52,200 |
| 2024/05/15 | 1,324 | 1,371 | 1,324 | 1,350 | +43 | +3.3% | 40,500 |
251～
300
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
