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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,199 | 1,199 | 1,128 | 1,154 | -22 | -1.9% | 14,500 |
| 2023/08/30 | 1,236 | 1,236 | 1,175 | 1,176 | -60 | -4.9% | 7,500 |
| 2023/08/29 | 1,181 | 1,239 | 1,181 | 1,236 | +56 | +4.7% | 4,100 |
| 2023/08/28 | 1,282 | 1,282 | 1,175 | 1,180 | -42 | -3.4% | 13,500 |
| 2023/08/25 | 1,214 | 1,223 | 1,214 | 1,222 | +8 | +0.7% | 400 |
| 2023/08/24 | 1,233 | 1,240 | 1,204 | 1,214 | -36 | -2.9% | 6,000 |
| 2023/08/23 | 1,236 | 1,250 | 1,225 | 1,250 | +14 | +1.1% | 2,300 |
| 2023/08/22 | 1,267 | 1,267 | 1,235 | 1,236 | -34 | -2.7% | 2,100 |
| 2023/08/21 | 1,272 | 1,285 | 1,270 | 1,270 | -15 | -1.2% | 1,000 |
| 2023/08/18 | 1,325 | 1,325 | 1,275 | 1,285 | -37 | -2.8% | 3,800 |
| 2023/08/17 | 1,302 | 1,324 | 1,302 | 1,322 | +7 | +0.5% | 1,400 |
| 2023/08/16 | 1,319 | 1,332 | 1,311 | 1,315 | -20 | -1.5% | 2,000 |
| 2023/08/15 | 1,346 | 1,352 | 1,335 | 1,335 | -11 | -0.8% | 2,200 |
| 2023/08/14 | 1,346 | 1,346 | 1,346 | 1,346 | - | - | 300 |
| 2023/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 1,357 | 1,368 | 1,357 | 1,368 | +11 | +0.8% | 600 |
| 2023/08/07 | 1,357 | 1,357 | 1,357 | 1,357 | - | - | 300 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 1,345 | 1,357 | 1,342 | 1,357 | -8 | -0.6% | 1,700 |
| 2023/08/02 | 1,365 | 1,365 | 1,365 | 1,365 | -2 | -0.1% | 100 |
| 2023/08/01 | 1,355 | 1,367 | 1,355 | 1,367 | +4 | +0.3% | 400 |
| 2023/07/31 | 1,363 | 1,363 | 1,363 | 1,363 | ±0 | ±0% | 800 |
| 2023/07/28 | 1,333 | 1,384 | 1,333 | 1,363 | -30 | -2.2% | 2,400 |
| 2023/07/27 | 1,390 | 1,407 | 1,390 | 1,393 | +3 | +0.2% | 1,900 |
| 2023/07/26 | 1,395 | 1,395 | 1,380 | 1,390 | -5 | -0.4% | 1,600 |
| 2023/07/25 | 1,400 | 1,407 | 1,370 | 1,395 | -60 | -4.1% | 6,600 |
| 2023/07/24 | 1,320 | 1,596 | 1,320 | 1,455 | +117 | +8.7% | 30,900 |
| 2023/07/21 | 1,379 | 1,379 | 1,331 | 1,338 | +8 | +0.6% | 1,500 |
| 2023/07/20 | 1,281 | 1,365 | 1,281 | 1,330 | +36 | +2.8% | 6,100 |
| 2023/07/19 | 1,283 | 1,294 | 1,283 | 1,294 | -6 | -0.5% | 200 |
| 2023/07/18 | 1,327 | 1,327 | 1,300 | 1,300 | -20 | -1.5% | 300 |
| 2023/07/14 | 1,327 | 1,327 | 1,300 | 1,320 | +18 | +1.4% | 400 |
| 2023/07/13 | 1,302 | 1,302 | 1,302 | 1,302 | ±0 | ±0% | 100 |
| 2023/07/12 | 1,334 | 1,334 | 1,302 | 1,302 | - | - | 400 |
| 2023/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/07 | 1,333 | 1,333 | 1,310 | 1,323 | -10 | -0.8% | 1,200 |
| 2023/07/06 | 1,340 | 1,340 | 1,333 | 1,333 | +23 | +1.8% | 200 |
| 2023/07/05 | 1,330 | 1,330 | 1,310 | 1,310 | +10 | +0.8% | 500 |
| 2023/07/04 | 1,325 | 1,325 | 1,300 | 1,300 | -24 | -1.8% | 1,300 |
| 2023/07/03 | 1,303 | 1,324 | 1,303 | 1,324 | +20 | +1.5% | 300 |
| 2023/06/30 | 1,298 | 1,320 | 1,297 | 1,304 | -24 | -1.8% | 1,400 |
| 2023/06/29 | 1,328 | 1,328 | 1,328 | 1,328 | -30 | -2.2% | 100 |
| 2023/06/28 | 1,340 | 1,363 | 1,340 | 1,358 | +45 | +3.4% | 1,000 |
| 2023/06/27 | 1,348 | 1,348 | 1,313 | 1,313 | -45 | -3.3% | 2,700 |
| 2023/06/26 | 1,369 | 1,369 | 1,328 | 1,358 | -11 | -0.8% | 500 |
| 2023/06/23 | 1,351 | 1,369 | 1,350 | 1,369 | +3 | +0.2% | 300 |
| 2023/06/22 | 1,360 | 1,390 | 1,341 | 1,366 | -3 | -0.2% | 1,100 |
| 2023/06/21 | 1,303 | 1,420 | 1,281 | 1,369 | +96 | +7.5% | 21,000 |
451～
500
件表示中 / 2284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 | 185,000円 | +9.0% | +116.2% | 1.35% | 27.85倍 | 2.98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 |
| イルグルム | 53,200円 | +32.0% | +17.3% | 1.48% | 32.98倍 | 1.80倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| アイドマＭＣ | 24,900円 | -10.5% | -21.5% | 4.02% | 13.03倍 | 0.99倍 |
|
流通企業への販売支援。マーケティング分析からプロモーション提案、チラシ制作まで一貫受注 |
| ＫＹＣＯＭ | 65,100円 | +7.2% | +9.5% | 1.54% | 7.04倍 | 0.74倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
| エヌジェイＨＤ | 62,200円 | -8.5% | -37.5% | 0.00% | 82.28倍 | 2.12倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
市場注目の銘柄
チャート関連のコラム
