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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/29 | 1,482 | 1,544 | 1,474 | 1,544 | +59 | +4% | 143,200 |
| 2023/12/28 | 1,523 | 1,537 | 1,482 | 1,485 | -84 | -5.4% | 392,400 |
| 2023/12/27 | 1,552 | 1,575 | 1,548 | 1,569 | +12 | +0.8% | 464,900 |
| 2023/12/26 | 1,566 | 1,572 | 1,552 | 1,557 | +4 | +0.3% | 64,600 |
| 2023/12/25 | 1,558 | 1,579 | 1,551 | 1,553 | -11 | -0.7% | 150,700 |
| 2023/12/22 | 1,561 | 1,584 | 1,557 | 1,564 | +8 | +0.5% | 79,500 |
| 2023/12/21 | 1,551 | 1,559 | 1,532 | 1,556 | -7 | -0.4% | 73,700 |
| 2023/12/20 | 1,570 | 1,588 | 1,547 | 1,563 | -9 | -0.6% | 89,900 |
| 2023/12/19 | 1,554 | 1,578 | 1,543 | 1,572 | +15 | +1% | 64,000 |
| 2023/12/18 | 1,579 | 1,589 | 1,552 | 1,557 | -19 | -1.2% | 81,600 |
| 2023/12/15 | 1,544 | 1,586 | 1,544 | 1,576 | +20 | +1.3% | 68,500 |
| 2023/12/14 | 1,570 | 1,570 | 1,531 | 1,556 | +2 | +0.1% | 116,900 |
| 2023/12/13 | 1,528 | 1,567 | 1,527 | 1,554 | +25 | +1.6% | 98,200 |
| 2023/12/12 | 1,535 | 1,552 | 1,509 | 1,529 | -3 | -0.2% | 121,900 |
| 2023/12/11 | 1,503 | 1,532 | 1,498 | 1,532 | +26 | +1.7% | 126,400 |
| 2023/12/08 | 1,477 | 1,525 | 1,468 | 1,506 | +26 | +1.8% | 220,600 |
| 2023/12/07 | 1,469 | 1,494 | 1,458 | 1,480 | +11 | +0.7% | 93,500 |
| 2023/12/06 | 1,437 | 1,476 | 1,437 | 1,469 | +30 | +2.1% | 53,200 |
| 2023/12/05 | 1,485 | 1,485 | 1,439 | 1,439 | -35 | -2.4% | 76,600 |
| 2023/12/04 | 1,465 | 1,480 | 1,456 | 1,474 | +5 | +0.3% | 75,800 |
| 2023/12/01 | 1,494 | 1,494 | 1,466 | 1,469 | -29 | -1.9% | 54,400 |
| 2023/11/30 | 1,501 | 1,507 | 1,481 | 1,498 | -13 | -0.9% | 46,700 |
| 2023/11/29 | 1,496 | 1,522 | 1,496 | 1,511 | +6 | +0.4% | 44,700 |
| 2023/11/28 | 1,471 | 1,508 | 1,464 | 1,505 | +20 | +1.3% | 65,600 |
| 2023/11/27 | 1,476 | 1,492 | 1,471 | 1,485 | +27 | +1.9% | 66,000 |
| 2023/11/24 | 1,485 | 1,486 | 1,452 | 1,458 | -23 | -1.6% | 72,200 |
| 2023/11/22 | 1,467 | 1,482 | 1,454 | 1,481 | -2 | -0.1% | 75,300 |
| 2023/11/21 | 1,462 | 1,507 | 1,460 | 1,483 | +78 | +5.6% | 299,100 |
| 2023/11/20 | 1,404 | 1,424 | 1,401 | 1,405 | +2 | +0.1% | 77,100 |
| 2023/11/17 | 1,403 | 1,403 | 1,381 | 1,403 | -4 | -0.3% | 61,600 |
| 2023/11/16 | 1,377 | 1,407 | 1,367 | 1,407 | +30 | +2.2% | 108,100 |
| 2023/11/15 | 1,323 | 1,377 | 1,323 | 1,377 | +79 | +6.1% | 159,000 |
351～
400
件表示中 / 2871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 | 159,400円 | +15.8% | +19.2% | 1.63% | 47.45倍 | 6.39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 |
| ＴＷＯＳＴＯＮＥ | 101,000円 | +30.2% | +124.9% | 0.05% | 75.71倍 | 12.93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 |
| ぴ あ | 280,000円 | +3.6% | +34.6% | 0.36% | 18.64倍 | 5.93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 |
| チャームケア | 132,900円 | +4.9% | -13.8% | 2.56% | 9.11倍 | 2.29倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| クイック | 225,500円 | +4.5% | +0.2% | 4.43% | 11.40倍 | 2.36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 |
市場注目の銘柄
チャート関連のコラム
