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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/05/14 | 1,363 | 1,365 | 1,307 | 1,307 | -55 | -4% | 58,100 |
| 2024/05/13 | 1,350 | 1,363 | 1,347 | 1,362 | +13 | +1% | 23,600 |
| 2024/05/10 | 1,353 | 1,355 | 1,338 | 1,349 | -2 | -0.1% | 13,300 |
| 2024/05/09 | 1,350 | 1,351 | 1,345 | 1,351 | -4 | -0.3% | 9,400 |
| 2024/05/08 | 1,347 | 1,356 | 1,343 | 1,355 | +8 | +0.6% | 20,600 |
| 2024/05/07 | 1,337 | 1,347 | 1,335 | 1,347 | +14 | +1.1% | 12,100 |
| 2024/05/02 | 1,335 | 1,339 | 1,329 | 1,333 | -2 | -0.1% | 9,200 |
| 2024/05/01 | 1,346 | 1,347 | 1,324 | 1,335 | -15 | -1.1% | 9,900 |
| 2024/04/30 | 1,331 | 1,350 | 1,327 | 1,350 | +18 | +1.4% | 22,600 |
| 2024/04/26 | 1,317 | 1,332 | 1,304 | 1,332 | +23 | +1.8% | 23,800 |
| 2024/04/25 | 1,320 | 1,320 | 1,306 | 1,309 | -3 | -0.2% | 27,300 |
| 2024/04/24 | 1,309 | 1,314 | 1,308 | 1,312 | +14 | +1.1% | 19,000 |
| 2024/04/23 | 1,306 | 1,312 | 1,298 | 1,298 | -8 | -0.6% | 29,000 |
| 2024/04/22 | 1,308 | 1,313 | 1,300 | 1,306 | +16 | +1.2% | 27,500 |
| 2024/04/19 | 1,320 | 1,320 | 1,277 | 1,290 | -35 | -2.6% | 63,500 |
| 2024/04/18 | 1,309 | 1,333 | 1,304 | 1,325 | +16 | +1.2% | 26,100 |
| 2024/04/17 | 1,322 | 1,322 | 1,297 | 1,309 | -6 | -0.5% | 31,800 |
| 2024/04/16 | 1,320 | 1,322 | 1,311 | 1,315 | -10 | -0.8% | 32,300 |
| 2024/04/15 | 1,337 | 1,337 | 1,322 | 1,325 | -12 | -0.9% | 20,800 |
| 2024/04/12 | 1,336 | 1,346 | 1,329 | 1,337 | +9 | +0.7% | 32,300 |
| 2024/04/11 | 1,330 | 1,336 | 1,324 | 1,328 | -9 | -0.7% | 12,500 |
| 2024/04/10 | 1,339 | 1,344 | 1,330 | 1,337 | +3 | +0.2% | 25,000 |
| 2024/04/09 | 1,324 | 1,337 | 1,312 | 1,334 | +18 | +1.4% | 27,200 |
| 2024/04/08 | 1,321 | 1,326 | 1,307 | 1,316 | +4 | +0.3% | 29,500 |
| 2024/04/05 | 1,315 | 1,324 | 1,306 | 1,312 | -14 | -1.1% | 43,500 |
| 2024/04/04 | 1,326 | 1,344 | 1,321 | 1,326 | -2 | -0.2% | 42,000 |
| 2024/04/03 | 1,330 | 1,344 | 1,325 | 1,328 | -2 | -0.2% | 53,200 |
| 2024/04/02 | 1,359 | 1,359 | 1,328 | 1,330 | -29 | -2.1% | 39,800 |
| 2024/04/01 | 1,364 | 1,372 | 1,351 | 1,359 | +3 | +0.2% | 37,100 |
| 2024/03/29 | 1,328 | 1,356 | 1,328 | 1,356 | +23 | +1.7% | 41,000 |
| 2024/03/28 | 1,353 | 1,360 | 1,332 | 1,333 | -14 | -1% | 33,000 |
| 2024/03/27 | 1,353 | 1,354 | 1,345 | 1,347 | +16 | +1.2% | 49,300 |
| 2024/03/26 | 1,325 | 1,336 | 1,316 | 1,331 | +1 | +0.1% | 34,700 |
| 2024/03/25 | 1,335 | 1,347 | 1,327 | 1,330 | ±0 | ±0% | 48,300 |
| 2024/03/22 | 1,325 | 1,339 | 1,316 | 1,330 | +12 | +0.9% | 50,300 |
| 2024/03/21 | 1,360 | 1,360 | 1,317 | 1,318 | -31 | -2.3% | 55,700 |
| 2024/03/19 | 1,337 | 1,358 | 1,321 | 1,349 | +14 | +1% | 78,900 |
| 2024/03/18 | 1,353 | 1,359 | 1,330 | 1,335 | -13 | -1% | 44,600 |
301～
350
件表示中 / 2902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 | 158,900円 | +15.8% | +19.2% | 1.64% | 47.30倍 | 6.45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 |
| フィットイージ | 283,800円 | +37.9% | +39.4% | 0.85% | 30.47倍 | 13.33倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| コプロＨＤ | 225,900円 | +26.6% | +36.5% | 3.54% | 17.47倍 | 5.22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 |
| クイック | 230,100円 | +4.5% | +0.2% | 4.35% | 11.63倍 | 2.41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 |
| エフアンドエム | 279,400円 | +22.3% | +15.2% | 1.50% | 19.80倍 | 3.13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 |
市場注目の銘柄
チャート関連のコラム
