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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,262 | 1,271 | 1,253 | 1,259 | +5 | +0.4% | 28,400 |
| 2023/09/08 | 1,269 | 1,272 | 1,251 | 1,254 | -20 | -1.6% | 94,500 |
| 2023/09/07 | 1,287 | 1,287 | 1,272 | 1,274 | -14 | -1.1% | 52,000 |
| 2023/09/06 | 1,284 | 1,293 | 1,277 | 1,288 | +4 | +0.3% | 51,900 |
| 2023/09/05 | 1,275 | 1,285 | 1,269 | 1,284 | +9 | +0.7% | 39,200 |
| 2023/09/04 | 1,273 | 1,276 | 1,265 | 1,275 | +5 | +0.4% | 38,900 |
| 2023/09/01 | 1,262 | 1,270 | 1,262 | 1,270 | +2 | +0.2% | 32,200 |
| 2023/08/31 | 1,263 | 1,271 | 1,263 | 1,268 | +8 | +0.6% | 27,600 |
| 2023/08/30 | 1,276 | 1,276 | 1,260 | 1,260 | -5 | -0.4% | 38,800 |
| 2023/08/29 | 1,250 | 1,265 | 1,250 | 1,265 | +20 | +1.6% | 40,300 |
| 2023/08/28 | 1,243 | 1,248 | 1,237 | 1,245 | +12 | +1% | 34,300 |
| 2023/08/25 | 1,213 | 1,233 | 1,208 | 1,233 | +14 | +1.1% | 49,900 |
| 2023/08/24 | 1,220 | 1,229 | 1,215 | 1,219 | ±0 | ±0% | 37,300 |
| 2023/08/23 | 1,190 | 1,219 | 1,190 | 1,219 | +23 | +1.9% | 40,000 |
| 2023/08/22 | 1,200 | 1,209 | 1,187 | 1,196 | ±0 | ±0% | 59,300 |
| 2023/08/21 | 1,174 | 1,206 | 1,174 | 1,196 | +24 | +2% | 86,100 |
| 2023/08/18 | 1,157 | 1,172 | 1,156 | 1,172 | +9 | +0.8% | 77,900 |
| 2023/08/17 | 1,188 | 1,188 | 1,155 | 1,163 | -30 | -2.5% | 137,300 |
| 2023/08/16 | 1,209 | 1,219 | 1,193 | 1,193 | -20 | -1.6% | 112,000 |
| 2023/08/15 | 1,234 | 1,234 | 1,211 | 1,213 | -25 | -2% | 155,700 |
| 2023/08/14 | 1,256 | 1,266 | 1,232 | 1,238 | -13 | -1% | 120,400 |
| 2023/08/10 | 1,250 | 1,251 | 1,244 | 1,251 | ±0 | ±0% | 61,800 |
| 2023/08/09 | 1,250 | 1,256 | 1,246 | 1,251 | -11 | -0.9% | 48,700 |
| 2023/08/08 | 1,255 | 1,265 | 1,249 | 1,262 | +1 | +0.1% | 26,600 |
| 2023/08/07 | 1,245 | 1,261 | 1,242 | 1,261 | +11 | +0.9% | 41,900 |
| 2023/08/04 | 1,251 | 1,257 | 1,243 | 1,250 | -11 | -0.9% | 49,000 |
| 2023/08/03 | 1,275 | 1,275 | 1,257 | 1,261 | -27 | -2.1% | 52,800 |
| 2023/08/02 | 1,294 | 1,297 | 1,284 | 1,288 | -17 | -1.3% | 49,000 |
| 2023/08/01 | 1,306 | 1,308 | 1,295 | 1,305 | -2 | -0.2% | 33,200 |
| 2023/07/31 | 1,317 | 1,317 | 1,298 | 1,307 | +4 | +0.3% | 57,300 |
| 2023/07/28 | 1,275 | 1,303 | 1,274 | 1,303 | +10 | +0.8% | 57,200 |
| 2023/07/27 | 1,278 | 1,294 | 1,269 | 1,293 | +8 | +0.6% | 40,600 |
| 2023/07/26 | 1,289 | 1,289 | 1,275 | 1,285 | -6 | -0.5% | 30,400 |
| 2023/07/25 | 1,278 | 1,291 | 1,270 | 1,291 | +13 | +1% | 31,900 |
| 2023/07/24 | 1,278 | 1,282 | 1,271 | 1,278 | +11 | +0.9% | 25,300 |
| 2023/07/21 | 1,267 | 1,276 | 1,258 | 1,267 | -5 | -0.4% | 41,000 |
| 2023/07/20 | 1,285 | 1,292 | 1,272 | 1,272 | -8 | -0.6% | 59,900 |
| 2023/07/19 | 1,260 | 1,280 | 1,260 | 1,280 | +26 | +2.1% | 41,400 |
| 2023/07/18 | 1,273 | 1,275 | 1,249 | 1,254 | -20 | -1.6% | 75,000 |
| 2023/07/14 | 1,287 | 1,291 | 1,260 | 1,274 | ±0 | ±0% | 73,400 |
| 2023/07/13 | 1,243 | 1,274 | 1,241 | 1,274 | +29 | +2.3% | 56,300 |
| 2023/07/12 | 1,270 | 1,270 | 1,237 | 1,245 | -33 | -2.6% | 189,100 |
| 2023/07/11 | 1,285 | 1,305 | 1,275 | 1,278 | -8 | -0.6% | 176,500 |
| 2023/07/10 | 1,297 | 1,297 | 1,274 | 1,286 | -20 | -1.5% | 149,000 |
| 2023/07/07 | 1,304 | 1,317 | 1,289 | 1,306 | -10 | -0.8% | 69,000 |
| 2023/07/06 | 1,350 | 1,351 | 1,315 | 1,316 | -44 | -3.2% | 146,100 |
| 2023/07/05 | 1,375 | 1,375 | 1,353 | 1,360 | -31 | -2.2% | 139,900 |
| 2023/07/04 | 1,403 | 1,408 | 1,387 | 1,391 | -26 | -1.8% | 84,500 |
| 2023/07/03 | 1,434 | 1,452 | 1,414 | 1,417 | -25 | -1.7% | 44,900 |
| 2023/06/30 | 1,426 | 1,452 | 1,421 | 1,442 | +14 | +1% | 67,100 |
401～
450
件表示中 / 2828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 | 152,800円 | +15.8% | +19.2% | 1.70% | 45.40倍 | 6.11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 |
| スバル興 | 327,500円 | -3.1% | -7.1% | 2.44% | 13.94倍 | 1.19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 |
| ソラスト | 44,800円 | +1.4% | +18.6% | 4.46% | 10.71倍 | 1.92倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| ベクトル | 88,500円 | +6.3% | +8.4% | 3.73% | 8.30倍 | 2.45倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| リソー教育 | 24,100円 | +7.8% | +6.9% | 4.15% | 20.49倍 | 3.43倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
市場注目の銘柄
チャート関連のコラム
