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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,530 | 1,530 | 1,519 | 1,523 | -1 | -0.1% | 21,100 |
2023/05/11 | 1,526 | 1,530 | 1,518 | 1,524 | +6 | +0.4% | 16,100 |
2023/05/10 | 1,526 | 1,530 | 1,517 | 1,518 | -8 | -0.5% | 16,300 |
2023/05/09 | 1,506 | 1,531 | 1,506 | 1,526 | +24 | +1.6% | 39,900 |
2023/05/08 | 1,500 | 1,508 | 1,493 | 1,502 | +2 | +0.1% | 28,500 |
2023/05/02 | 1,513 | 1,513 | 1,496 | 1,500 | -16 | -1.1% | 20,800 |
2023/05/01 | 1,529 | 1,529 | 1,509 | 1,516 | +7 | +0.5% | 25,800 |
2023/04/28 | 1,509 | 1,515 | 1,492 | 1,509 | +20 | +1.3% | 49,700 |
2023/04/27 | 1,509 | 1,511 | 1,486 | 1,489 | -20 | -1.3% | 43,000 |
2023/04/26 | 1,510 | 1,511 | 1,495 | 1,509 | -5 | -0.3% | 39,200 |
2023/04/25 | 1,528 | 1,535 | 1,514 | 1,514 | -4 | -0.3% | 42,300 |
2023/04/24 | 1,506 | 1,523 | 1,506 | 1,518 | +13 | +0.9% | 25,100 |
2023/04/21 | 1,515 | 1,524 | 1,503 | 1,505 | -8 | -0.5% | 38,000 |
2023/04/20 | 1,521 | 1,524 | 1,511 | 1,513 | -13 | -0.9% | 25,300 |
2023/04/19 | 1,524 | 1,534 | 1,511 | 1,526 | ±0 | ±0% | 49,200 |
2023/04/18 | 1,525 | 1,543 | 1,524 | 1,526 | +1 | +0.1% | 31,700 |
2023/04/17 | 1,530 | 1,531 | 1,521 | 1,525 | +4 | +0.3% | 22,700 |
2023/04/14 | 1,540 | 1,544 | 1,520 | 1,521 | -18 | -1.2% | 58,300 |
2023/04/13 | 1,530 | 1,542 | 1,523 | 1,539 | +9 | +0.6% | 40,000 |
2023/04/12 | 1,533 | 1,541 | 1,524 | 1,530 | -5 | -0.3% | 75,700 |
2023/04/11 | 1,550 | 1,556 | 1,531 | 1,535 | -15 | -1% | 59,900 |
2023/04/10 | 1,565 | 1,569 | 1,542 | 1,550 | -17 | -1.1% | 49,600 |
2023/04/07 | 1,570 | 1,574 | 1,553 | 1,567 | +10 | +0.6% | 31,600 |
2023/04/06 | 1,556 | 1,567 | 1,547 | 1,557 | -3 | -0.2% | 37,300 |
2023/04/05 | 1,575 | 1,581 | 1,559 | 1,560 | -19 | -1.2% | 49,100 |
2023/04/04 | 1,596 | 1,596 | 1,566 | 1,579 | -17 | -1.1% | 61,000 |
2023/04/03 | 1,600 | 1,619 | 1,586 | 1,596 | +16 | +1% | 59,100 |
2023/03/31 | 1,593 | 1,597 | 1,573 | 1,580 | +2 | +0.1% | 46,900 |
2023/03/30 | 1,580 | 1,586 | 1,571 | 1,578 | -18 | -1.1% | 65,800 |
2023/03/29 | 1,581 | 1,602 | 1,573 | 1,596 | +16 | +1% | 103,100 |
2023/03/28 | 1,596 | 1,596 | 1,572 | 1,580 | -17 | -1.1% | 40,400 |
2023/03/27 | 1,628 | 1,632 | 1,589 | 1,597 | -58 | -3.5% | 54,700 |
2023/03/24 | 1,641 | 1,665 | 1,640 | 1,655 | +18 | +1.1% | 28,900 |
2023/03/23 | 1,613 | 1,642 | 1,598 | 1,637 | +24 | +1.5% | 36,100 |
2023/03/22 | 1,596 | 1,627 | 1,590 | 1,613 | +57 | +3.7% | 42,600 |
2023/03/20 | 1,635 | 1,635 | 1,553 | 1,556 | -85 | -5.2% | 69,900 |
2023/03/17 | 1,649 | 1,651 | 1,640 | 1,641 | +21 | +1.3% | 32,500 |
2023/03/16 | 1,616 | 1,628 | 1,599 | 1,620 | -36 | -2.2% | 52,600 |
2023/03/15 | 1,650 | 1,681 | 1,650 | 1,656 | +35 | +2.2% | 30,900 |
2023/03/14 | 1,625 | 1,641 | 1,610 | 1,621 | -38 | -2.3% | 58,600 |
2023/03/13 | 1,638 | 1,662 | 1,633 | 1,659 | -12 | -0.7% | 31,900 |
2023/03/10 | 1,687 | 1,689 | 1,666 | 1,671 | -25 | -1.5% | 43,700 |
2023/03/09 | 1,660 | 1,697 | 1,660 | 1,696 | +49 | +3% | 41,100 |
2023/03/08 | 1,639 | 1,657 | 1,628 | 1,647 | +1 | +0.1% | 26,600 |
2023/03/07 | 1,665 | 1,674 | 1,646 | 1,646 | -15 | -0.9% | 39,400 |
2023/03/06 | 1,654 | 1,662 | 1,645 | 1,661 | +4 | +0.2% | 27,000 |
2023/03/03 | 1,658 | 1,669 | 1,642 | 1,657 | +14 | +0.9% | 40,100 |
2023/03/02 | 1,628 | 1,652 | 1,620 | 1,643 | +20 | +1.2% | 53,200 |
2023/03/01 | 1,616 | 1,625 | 1,608 | 1,623 | +7 | +0.4% | 35,500 |
2023/02/28 | 1,598 | 1,626 | 1,598 | 1,616 | +27 | +1.7% | 49,200 |
251~
300
件表示中 / 2594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 | 132,400円 | +15.0% | +2.8% | 1.89% | 36.09倍 | 5.74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 |
アドベンチャ | 494,000円 | +9.9% | -50.9% | 0.49% | 45.89倍 | 3.15倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
Vコマース | 107,000円 | -3.7% | -23.3% | 3.93% | 8.58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 |
KNTCT | 130,400円 | +11.6% | -6.0% | 0.00% | 4.75倍 | 17.14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 |
スタジオアリス | 203,400円 | +1.1% | +13.7% | 2.46% | 27.63倍 | 1.16倍 |
|
子ども写真館最大手。七五三が売上の4割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム