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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 700 |
| 2023/04/05 | 1,320 | 1,321 | 1,320 | 1,320 | ±0 | ±0% | 400 |
| 2023/04/04 | 1,322 | 1,322 | 1,310 | 1,320 | -30 | -2.2% | 800 |
| 2023/04/03 | 1,320 | 1,350 | 1,320 | 1,350 | +40 | +3.1% | 300 |
| 2023/03/31 | 1,323 | 1,323 | 1,310 | 1,310 | -13 | -1% | 200 |
| 2023/03/30 | 1,323 | 1,323 | 1,323 | 1,323 | - | - | 3,100 |
| 2023/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/28 | 1,323 | 1,323 | 1,312 | 1,314 | -9 | -0.7% | 6,000 |
| 2023/03/27 | 1,323 | 1,323 | 1,323 | 1,323 | ±0 | ±0% | 200 |
| 2023/03/24 | 1,323 | 1,323 | 1,323 | 1,323 | +20 | +1.5% | 300 |
| 2023/03/23 | 1,302 | 1,303 | 1,302 | 1,303 | -16 | -1.2% | 200 |
| 2023/03/22 | 1,344 | 1,344 | 1,313 | 1,319 | +4 | +0.3% | 1,000 |
| 2023/03/20 | 1,318 | 1,318 | 1,315 | 1,315 | -4 | -0.3% | 300 |
| 2023/03/17 | 1,331 | 1,331 | 1,319 | 1,319 | -12 | -0.9% | 1,000 |
| 2023/03/16 | 1,351 | 1,355 | 1,331 | 1,331 | -67 | -4.8% | 1,400 |
| 2023/03/15 | 1,445 | 1,450 | 1,350 | 1,398 | +1 | +0.1% | 16,000 |
| 2023/03/14 | 1,344 | 1,397 | 1,344 | 1,397 | +18 | +1.3% | 4,300 |
| 2023/03/13 | 1,358 | 1,379 | 1,358 | 1,379 | +9 | +0.7% | 1,700 |
| 2023/03/10 | 1,382 | 1,382 | 1,366 | 1,370 | -12 | -0.9% | 1,200 |
| 2023/03/09 | 1,386 | 1,386 | 1,377 | 1,382 | -5 | -0.4% | 300 |
| 2023/03/08 | 1,360 | 1,387 | 1,360 | 1,387 | +29 | +2.1% | 900 |
| 2023/03/07 | 1,365 | 1,365 | 1,347 | 1,358 | +14 | +1% | 300 |
| 2023/03/06 | 1,339 | 1,360 | 1,339 | 1,344 | +5 | +0.4% | 600 |
| 2023/03/03 | 1,329 | 1,348 | 1,329 | 1,339 | +10 | +0.8% | 600 |
| 2023/03/02 | 1,328 | 1,329 | 1,328 | 1,329 | +1 | +0.1% | 300 |
| 2023/03/01 | 1,348 | 1,348 | 1,328 | 1,328 | -9 | -0.7% | 300 |
| 2023/02/28 | 1,320 | 1,337 | 1,320 | 1,337 | +19 | +1.4% | 300 |
| 2023/02/27 | 1,352 | 1,352 | 1,318 | 1,318 | -34 | -2.5% | 6,700 |
| 2023/02/24 | 1,365 | 1,365 | 1,352 | 1,352 | +17 | +1.3% | 4,600 |
| 2023/02/22 | 1,378 | 1,378 | 1,335 | 1,335 | -44 | -3.2% | 2,100 |
| 2023/02/21 | 1,378 | 1,379 | 1,377 | 1,379 | +1 | +0.1% | 300 |
| 2023/02/20 | 1,362 | 1,379 | 1,362 | 1,378 | +8 | +0.6% | 400 |
| 2023/02/17 | 1,339 | 1,373 | 1,339 | 1,370 | +4 | +0.3% | 500 |
| 2023/02/16 | 1,373 | 1,373 | 1,363 | 1,366 | -9 | -0.7% | 500 |
| 2023/02/15 | 1,358 | 1,375 | 1,351 | 1,375 | +15 | +1.1% | 500 |
| 2023/02/14 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 100 |
| 2023/02/13 | 1,381 | 1,381 | 1,343 | 1,350 | +29 | +2.2% | 2,700 |
| 2023/02/10 | 1,316 | 1,321 | 1,225 | 1,321 | -14 | -1% | 4,400 |
| 2023/02/09 | 1,325 | 1,335 | 1,325 | 1,335 | +25 | +1.9% | 600 |
| 2023/02/08 | 1,310 | 1,310 | 1,310 | 1,310 | -5 | -0.4% | 200 |
| 2023/02/07 | 1,332 | 1,332 | 1,315 | 1,315 | -5 | -0.4% | 600 |
| 2023/02/06 | 1,353 | 1,353 | 1,320 | 1,320 | -3 | -0.2% | 1,600 |
| 2023/02/03 | 1,325 | 1,325 | 1,315 | 1,323 | +15 | +1.1% | 400 |
| 2023/02/02 | 1,320 | 1,327 | 1,308 | 1,308 | -12 | -0.9% | 1,400 |
| 2023/02/01 | 1,316 | 1,331 | 1,302 | 1,320 | - | - | 1,600 |
| 2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/30 | 1,320 | 1,376 | 1,311 | 1,376 | +38 | +2.8% | 900 |
| 2023/01/27 | 1,365 | 1,365 | 1,322 | 1,338 | - | - | 3,800 |
| 2023/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
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
