バリューゴルフの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,643 | 1,643 | 1,636 | 1,640 | -3 | -0.2% | 900 |
| 2025/09/11 | 1,641 | 1,659 | 1,641 | 1,643 | -2 | -0.1% | 1,300 |
| 2025/09/10 | 1,650 | 1,650 | 1,640 | 1,645 | -5 | -0.3% | 1,200 |
| 2025/09/09 | 1,667 | 1,668 | 1,650 | 1,650 | -17 | -1% | 2,700 |
| 2025/09/08 | 1,668 | 1,675 | 1,667 | 1,667 | -7 | -0.4% | 600 |
| 2025/09/05 | 1,677 | 1,677 | 1,659 | 1,674 | -5 | -0.3% | 900 |
| 2025/09/04 | 1,640 | 1,679 | 1,635 | 1,679 | +54 | +3.3% | 2,200 |
| 2025/09/03 | 1,633 | 1,654 | 1,625 | 1,625 | -11 | -0.7% | 2,600 |
| 2025/09/02 | 1,638 | 1,640 | 1,636 | 1,636 | -4 | -0.2% | 800 |
| 2025/09/01 | 1,660 | 1,660 | 1,640 | 1,640 | -7 | -0.4% | 1,400 |
| 2025/08/29 | 1,655 | 1,655 | 1,647 | 1,647 | -8 | -0.5% | 2,300 |
| 2025/08/28 | 1,668 | 1,668 | 1,651 | 1,655 | -12 | -0.7% | 2,100 |
| 2025/08/27 | 1,686 | 1,687 | 1,667 | 1,667 | -3 | -0.2% | 3,100 |
| 2025/08/26 | 1,680 | 1,697 | 1,670 | 1,670 | -10 | -0.6% | 1,700 |
| 2025/08/25 | 1,698 | 1,698 | 1,680 | 1,680 | -20 | -1.2% | 2,200 |
| 2025/08/22 | 1,710 | 1,710 | 1,695 | 1,700 | ±0 | ±0% | 1,200 |
| 2025/08/21 | 1,683 | 1,700 | 1,683 | 1,700 | ±0 | ±0% | 2,200 |
| 2025/08/20 | 1,688 | 1,711 | 1,688 | 1,700 | +12 | +0.7% | 1,700 |
| 2025/08/19 | 1,715 | 1,717 | 1,688 | 1,688 | -16 | -0.9% | 2,700 |
| 2025/08/18 | 1,685 | 1,704 | 1,671 | 1,704 | +23 | +1.4% | 8,800 |
| 2025/08/15 | 1,683 | 1,690 | 1,670 | 1,681 | -5 | -0.3% | 2,400 |
| 2025/08/14 | 1,700 | 1,700 | 1,661 | 1,686 | +4 | +0.2% | 2,400 |
| 2025/08/13 | 1,680 | 1,718 | 1,653 | 1,682 | -18 | -1.1% | 4,400 |
| 2025/08/12 | 1,646 | 1,725 | 1,645 | 1,700 | +53 | +3.2% | 17,700 |
| 2025/08/08 | 1,665 | 1,688 | 1,632 | 1,647 | +10 | +0.6% | 9,300 |
| 2025/08/07 | 1,650 | 1,668 | 1,635 | 1,637 | -33 | -2% | 7,700 |
| 2025/08/06 | 1,665 | 1,674 | 1,632 | 1,670 | +5 | +0.3% | 8,200 |
| 2025/08/05 | 1,617 | 1,665 | 1,617 | 1,665 | +48 | +3% | 8,700 |
| 2025/08/04 | 1,611 | 1,639 | 1,604 | 1,617 | -23 | -1.4% | 13,100 |
| 2025/08/01 | 1,748 | 1,750 | 1,640 | 1,640 | -123 | -7% | 23,200 |
| 2025/07/31 | 1,757 | 1,772 | 1,750 | 1,763 | -8 | -0.5% | 12,600 |
| 2025/07/30 | 1,835 | 1,880 | 1,770 | 1,771 | -474 | -21.1% | 77,200 |
| 2025/07/29 | 2,246 | 2,247 | 2,192 | 2,245 | +49 | +2.2% | 31,500 |
| 2025/07/28 | 2,120 | 2,196 | 2,118 | 2,196 | +86 | +4.1% | 17,500 |
| 2025/07/25 | 2,086 | 2,128 | 2,086 | 2,110 | +31 | +1.5% | 10,200 |
| 2025/07/24 | 2,075 | 2,100 | 2,060 | 2,079 | +18 | +0.9% | 10,800 |
| 2025/07/23 | 2,016 | 2,086 | 2,016 | 2,061 | +46 | +2.3% | 14,000 |
| 2025/07/22 | 1,995 | 2,015 | 1,995 | 2,015 | +21 | +1.1% | 11,300 |
| 2025/07/18 | 1,995 | 1,995 | 1,986 | 1,994 | +5 | +0.3% | 4,700 |
| 2025/07/17 | 1,983 | 1,990 | 1,981 | 1,989 | +6 | +0.3% | 4,100 |
| 2025/07/16 | 1,990 | 1,990 | 1,983 | 1,983 | -2 | -0.1% | 6,800 |
| 2025/07/15 | 1,990 | 1,991 | 1,982 | 1,985 | +1 | +0.1% | 4,800 |
| 2025/07/14 | 1,970 | 1,997 | 1,965 | 1,984 | +14 | +0.7% | 7,600 |
| 2025/07/11 | 1,977 | 1,993 | 1,970 | 1,970 | -7 | -0.4% | 10,700 |
| 2025/07/10 | 1,979 | 1,979 | 1,949 | 1,977 | +28 | +1.4% | 7,200 |
| 2025/07/09 | 1,902 | 1,975 | 1,902 | 1,949 | +46 | +2.4% | 8,200 |
| 2025/07/08 | 1,900 | 2,000 | 1,872 | 1,903 | +4 | +0.2% | 19,500 |
| 2025/07/07 | 1,890 | 1,899 | 1,856 | 1,899 | +49 | +2.6% | 9,700 |
| 2025/07/04 | 1,900 | 1,938 | 1,841 | 1,850 | +16 | +0.9% | 13,100 |
| 2025/07/03 | 1,800 | 1,835 | 1,799 | 1,834 | +36 | +2% | 12,000 |
1～
50
件表示中 / 2332件
類似銘柄と比較する
現在ご覧いただいている「バリュゴルフ」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 |
|---|---|---|---|---|---|---|---|---|
| バリュゴルフ | 164,000円 | +9.0% | +116.2% | 1.52% | 24.69倍 | 2.64倍 |
|
プレー予約運営や用品販売のゴルフ事業、トラベル事業主軸に全国展開。広告メディア制作も |
| ファインズ | 64,000円 | +6.7% | +20.0% | 0.00% | 10.13倍 | 1.31倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
| シリコンスタシオ | 99,800円 | +24.9% | +44.5% | 0.00% | 13.70倍 | 1.58倍 |
|
３ＤＣＧ技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材紹介派遣 |
| オルトプラス | 7,500円 | -20.4% | - | 0.00% | - | 3.20倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材紹介も |
| Ｓイノベション | 77,800円 | +6.1% | +27.7% | 0.00% | 15.74倍 | 1.85倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
市場注目の銘柄
チャート関連のコラム
