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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,608 | 1,614 | 1,590 | 1,601 | +7 | +0.4% | 54,200 |
| 2023/02/22 | 1,601 | 1,615 | 1,576 | 1,594 | -27 | -1.7% | 78,000 |
| 2023/02/21 | 1,624 | 1,667 | 1,621 | 1,621 | +31 | +1.9% | 131,100 |
| 2023/02/20 | 1,716 | 1,716 | 1,580 | 1,590 | -143 | -8.3% | 288,300 |
| 2023/02/17 | 1,708 | 1,737 | 1,698 | 1,733 | -7 | -0.4% | 57,300 |
| 2023/02/16 | 1,671 | 1,741 | 1,645 | 1,740 | +69 | +4.1% | 75,700 |
| 2023/02/15 | 1,668 | 1,695 | 1,658 | 1,671 | +40 | +2.5% | 50,400 |
| 2023/02/14 | 1,675 | 1,680 | 1,621 | 1,631 | -19 | -1.2% | 49,200 |
| 2023/02/13 | 1,690 | 1,692 | 1,650 | 1,650 | -51 | -3% | 38,100 |
| 2023/02/10 | 1,698 | 1,729 | 1,693 | 1,701 | +3 | +0.2% | 39,300 |
| 2023/02/09 | 1,655 | 1,705 | 1,655 | 1,698 | +25 | +1.5% | 24,600 |
| 2023/02/08 | 1,680 | 1,683 | 1,646 | 1,673 | -9 | -0.5% | 51,700 |
| 2023/02/07 | 1,698 | 1,705 | 1,680 | 1,682 | -15 | -0.9% | 34,200 |
| 2023/02/06 | 1,705 | 1,707 | 1,685 | 1,697 | -16 | -0.9% | 46,400 |
| 2023/02/03 | 1,703 | 1,718 | 1,695 | 1,713 | -12 | -0.7% | 29,200 |
| 2023/02/02 | 1,706 | 1,730 | 1,706 | 1,725 | +17 | +1% | 24,900 |
| 2023/02/01 | 1,716 | 1,731 | 1,706 | 1,708 | -16 | -0.9% | 22,900 |
| 2023/01/31 | 1,736 | 1,754 | 1,720 | 1,724 | -5 | -0.3% | 36,500 |
| 2023/01/30 | 1,706 | 1,729 | 1,698 | 1,729 | +23 | +1.3% | 36,800 |
| 2023/01/27 | 1,688 | 1,715 | 1,681 | 1,706 | +14 | +0.8% | 39,000 |
| 2023/01/26 | 1,725 | 1,725 | 1,690 | 1,692 | -28 | -1.6% | 33,000 |
| 2023/01/25 | 1,727 | 1,733 | 1,711 | 1,720 | +5 | +0.3% | 66,400 |
| 2023/01/24 | 1,695 | 1,724 | 1,695 | 1,715 | +29 | +1.7% | 65,200 |
| 2023/01/23 | 1,685 | 1,697 | 1,681 | 1,686 | +27 | +1.6% | 56,200 |
| 2023/01/20 | 1,647 | 1,673 | 1,645 | 1,659 | +27 | +1.7% | 57,500 |
| 2023/01/19 | 1,611 | 1,638 | 1,595 | 1,632 | +8 | +0.5% | 61,800 |
| 2023/01/18 | 1,594 | 1,624 | 1,570 | 1,624 | +30 | +1.9% | 53,500 |
| 2023/01/17 | 1,574 | 1,619 | 1,574 | 1,594 | +20 | +1.3% | 46,400 |
| 2023/01/16 | 1,607 | 1,622 | 1,569 | 1,574 | -33 | -2.1% | 63,700 |
| 2023/01/13 | 1,569 | 1,613 | 1,569 | 1,607 | +38 | +2.4% | 86,500 |
| 2023/01/12 | 1,532 | 1,580 | 1,524 | 1,569 | +47 | +3.1% | 91,900 |
| 2023/01/11 | 1,453 | 1,531 | 1,453 | 1,522 | +110 | +7.8% | 114,500 |
| 2023/01/10 | 1,417 | 1,430 | 1,395 | 1,412 | -4 | -0.3% | 76,400 |
| 2023/01/06 | 1,421 | 1,433 | 1,409 | 1,416 | -24 | -1.7% | 102,300 |
| 2023/01/05 | 1,500 | 1,509 | 1,437 | 1,440 | -67 | -4.4% | 92,300 |
| 2023/01/04 | 1,564 | 1,564 | 1,504 | 1,507 | -58 | -3.7% | 89,600 |
| 2022/12/30 | 1,575 | 1,590 | 1,561 | 1,565 | -31 | -1.9% | 61,900 |
| 2022/12/29 | 1,582 | 1,598 | 1,521 | 1,596 | -5 | -0.3% | 240,700 |
| 2022/12/28 | 1,585 | 1,619 | 1,563 | 1,601 | -10 | -0.6% | 334,800 |
| 2022/12/27 | 1,594 | 1,630 | 1,583 | 1,611 | +40 | +2.5% | 133,900 |
| 2022/12/26 | 1,600 | 1,618 | 1,555 | 1,571 | -13 | -0.8% | 224,500 |
| 2022/12/23 | 1,574 | 1,584 | 1,558 | 1,584 | +4 | +0.3% | 58,200 |
| 2022/12/22 | 1,554 | 1,585 | 1,548 | 1,580 | +29 | +1.9% | 35,700 |
| 2022/12/21 | 1,566 | 1,586 | 1,546 | 1,551 | -15 | -1% | 77,800 |
| 2022/12/20 | 1,605 | 1,625 | 1,565 | 1,566 | -50 | -3.1% | 71,800 |
| 2022/12/19 | 1,571 | 1,616 | 1,564 | 1,616 | +37 | +2.3% | 67,000 |
| 2022/12/16 | 1,647 | 1,647 | 1,576 | 1,579 | -56 | -3.4% | 148,100 |
| 2022/12/15 | 1,742 | 1,743 | 1,627 | 1,635 | -119 | -6.8% | 220,900 |
| 2022/12/14 | 1,702 | 1,759 | 1,680 | 1,754 | +73 | +4.3% | 125,300 |
| 2022/12/13 | 1,690 | 1,712 | 1,681 | 1,681 | +9 | +0.5% | 41,000 |
301～
350
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 | 132,600円 | +15.0% | +2.8% | 1.89% | 36.15倍 | 5.75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 | 106,900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 |
| スバル興 | 282,000円 | -0.3% | -10.4% | 2.84% | 12.38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 | 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 |
| ＷＤＢ | 169,300円 | +5.1% | -13.4% | 3.57% | 11.20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
