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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,353 | 1,359 | 1,330 | 1,335 | -13 | -1% | 44,600 |
| 2024/03/15 | 1,388 | 1,388 | 1,347 | 1,348 | -48 | -3.4% | 74,300 |
| 2024/03/14 | 1,369 | 1,411 | 1,360 | 1,396 | +89 | +6.8% | 326,700 |
| 2024/03/13 | 1,318 | 1,324 | 1,296 | 1,307 | -11 | -0.8% | 28,400 |
| 2024/03/12 | 1,286 | 1,319 | 1,281 | 1,318 | +18 | +1.4% | 24,900 |
| 2024/03/11 | 1,310 | 1,316 | 1,286 | 1,300 | -24 | -1.8% | 49,200 |
| 2024/03/08 | 1,300 | 1,326 | 1,290 | 1,324 | +11 | +0.8% | 53,500 |
| 2024/03/07 | 1,305 | 1,320 | 1,298 | 1,313 | +9 | +0.7% | 58,900 |
| 2024/03/06 | 1,274 | 1,323 | 1,272 | 1,304 | +24 | +1.9% | 76,000 |
| 2024/03/05 | 1,310 | 1,310 | 1,280 | 1,280 | -34 | -2.6% | 72,900 |
| 2024/03/04 | 1,339 | 1,339 | 1,312 | 1,314 | -32 | -2.4% | 44,100 |
| 2024/03/01 | 1,380 | 1,380 | 1,346 | 1,346 | -24 | -1.8% | 24,500 |
| 2024/02/29 | 1,377 | 1,380 | 1,366 | 1,370 | +4 | +0.3% | 24,300 |
| 2024/02/28 | 1,360 | 1,385 | 1,349 | 1,366 | +3 | +0.2% | 35,200 |
| 2024/02/27 | 1,352 | 1,364 | 1,341 | 1,363 | +4 | +0.3% | 42,100 |
| 2024/02/26 | 1,346 | 1,367 | 1,346 | 1,359 | +19 | +1.4% | 35,800 |
| 2024/02/22 | 1,351 | 1,351 | 1,335 | 1,340 | +6 | +0.4% | 26,700 |
| 2024/02/21 | 1,360 | 1,360 | 1,328 | 1,334 | -32 | -2.3% | 35,900 |
| 2024/02/20 | 1,380 | 1,390 | 1,366 | 1,366 | -14 | -1% | 27,500 |
| 2024/02/19 | 1,385 | 1,402 | 1,379 | 1,380 | -11 | -0.8% | 47,700 |
| 2024/02/16 | 1,374 | 1,402 | 1,367 | 1,391 | +27 | +2% | 70,800 |
| 2024/02/15 | 1,335 | 1,378 | 1,303 | 1,364 | +57 | +4.4% | 82,200 |
| 2024/02/14 | 1,353 | 1,353 | 1,302 | 1,307 | -55 | -4% | 115,400 |
| 2024/02/13 | 1,359 | 1,377 | 1,358 | 1,362 | +4 | +0.3% | 88,300 |
| 2024/02/09 | 1,355 | 1,368 | 1,353 | 1,358 | -12 | -0.9% | 68,700 |
| 2024/02/08 | 1,380 | 1,387 | 1,362 | 1,370 | -21 | -1.5% | 68,200 |
| 2024/02/07 | 1,393 | 1,401 | 1,375 | 1,391 | -10 | -0.7% | 77,100 |
| 2024/02/06 | 1,407 | 1,417 | 1,393 | 1,401 | -18 | -1.3% | 44,100 |
| 2024/02/05 | 1,422 | 1,427 | 1,405 | 1,419 | ±0 | ±0% | 51,300 |
| 2024/02/02 | 1,405 | 1,438 | 1,403 | 1,419 | +8 | +0.6% | 49,000 |
| 2024/02/01 | 1,420 | 1,435 | 1,402 | 1,411 | -24 | -1.7% | 43,400 |
| 2024/01/31 | 1,436 | 1,437 | 1,419 | 1,435 | -17 | -1.2% | 42,500 |
| 2024/01/30 | 1,451 | 1,458 | 1,426 | 1,452 | +7 | +0.5% | 78,600 |
| 2024/01/29 | 1,455 | 1,456 | 1,434 | 1,445 | -9 | -0.6% | 60,700 |
| 2024/01/26 | 1,445 | 1,478 | 1,445 | 1,454 | -6 | -0.4% | 40,000 |
| 2024/01/25 | 1,468 | 1,469 | 1,445 | 1,460 | -4 | -0.3% | 44,000 |
| 2024/01/24 | 1,467 | 1,476 | 1,445 | 1,464 | -15 | -1% | 43,900 |
| 2024/01/23 | 1,488 | 1,505 | 1,476 | 1,479 | -1 | -0.1% | 34,800 |
| 2024/01/22 | 1,485 | 1,492 | 1,476 | 1,480 | +2 | +0.1% | 20,300 |
| 2024/01/19 | 1,500 | 1,501 | 1,471 | 1,478 | -18 | -1.2% | 41,000 |
| 2024/01/18 | 1,500 | 1,514 | 1,495 | 1,496 | -13 | -0.9% | 45,900 |
| 2024/01/17 | 1,547 | 1,552 | 1,509 | 1,509 | -41 | -2.6% | 46,300 |
| 2024/01/16 | 1,536 | 1,556 | 1,526 | 1,550 | +14 | +0.9% | 87,200 |
| 2024/01/15 | 1,468 | 1,537 | 1,466 | 1,536 | +69 | +4.7% | 72,800 |
| 2024/01/12 | 1,511 | 1,516 | 1,466 | 1,467 | -43 | -2.8% | 59,400 |
| 2024/01/11 | 1,516 | 1,547 | 1,496 | 1,510 | -6 | -0.4% | 80,200 |
| 2024/01/10 | 1,513 | 1,529 | 1,506 | 1,516 | -9 | -0.6% | 79,100 |
| 2024/01/09 | 1,496 | 1,540 | 1,496 | 1,525 | +34 | +2.3% | 98,300 |
| 2024/01/05 | 1,505 | 1,514 | 1,482 | 1,491 | -12 | -0.8% | 105,500 |
| 2024/01/04 | 1,530 | 1,530 | 1,488 | 1,503 | -41 | -2.7% | 86,300 |
351～
400
件表示中 / 2903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 | 158,600円 | +15.8% | +19.2% | 1.64% | 47.22倍 | 6.44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 |
| エフアンドエム | 279,800円 | +22.3% | +15.2% | 1.50% | 19.82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 |
| クイック | 230,700円 | +4.5% | +0.2% | 4.33% | 11.66倍 | 2.42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 |
| ＴＷＯＳＴＯＮＥ | 97,900円 | +30.2% | +124.9% | 0.05% | 73.39倍 | 12.53倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| イチネンＨＤ | 177,700円 | +4.6% | -2.8% | 3.94% | 6.79倍 | 0.65倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
