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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,320 | 1,320 | 1,320 | 1,320 | -6 | -0.5% | 200 |
| 2023/01/23 | 1,320 | 1,326 | 1,320 | 1,326 | +6 | +0.5% | 11,500 |
| 2023/01/20 | 1,320 | 1,320 | 1,320 | 1,320 | +2 | +0.2% | 100 |
| 2023/01/19 | 1,320 | 1,320 | 1,318 | 1,318 | -2 | -0.2% | 800 |
| 2023/01/18 | 1,322 | 1,322 | 1,289 | 1,320 | -2 | -0.2% | 1,100 |
| 2023/01/17 | 1,281 | 1,343 | 1,281 | 1,322 | +24 | +1.8% | 700 |
| 2023/01/16 | 1,300 | 1,300 | 1,298 | 1,298 | -13 | -1% | 400 |
| 2023/01/13 | 1,311 | 1,311 | 1,311 | 1,311 | +30 | +2.3% | 100 |
| 2023/01/12 | 1,300 | 1,301 | 1,271 | 1,281 | - | - | 1,400 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,350 | 1,350 | 1,346 | 1,346 | +26 | +2% | 300 |
| 2023/01/06 | 1,350 | 1,350 | 1,320 | 1,320 | -17 | -1.3% | 200 |
| 2023/01/05 | 1,339 | 1,367 | 1,315 | 1,337 | +22 | +1.7% | 2,500 |
| 2023/01/04 | 1,306 | 1,316 | 1,306 | 1,315 | -18 | -1.4% | 400 |
| 2022/12/30 | 1,330 | 1,333 | 1,301 | 1,333 | +3 | +0.2% | 1,100 |
| 2022/12/29 | 1,260 | 1,378 | 1,250 | 1,330 | +70 | +5.6% | 6,100 |
| 2022/12/28 | 1,279 | 1,279 | 1,250 | 1,260 | -20 | -1.6% | 4,200 |
| 2022/12/27 | 1,250 | 1,345 | 1,250 | 1,280 | +30 | +2.4% | 7,500 |
| 2022/12/26 | 1,420 | 1,486 | 1,250 | 1,250 | -141 | -10.1% | 18,600 |
| 2022/12/23 | 1,500 | 1,500 | 1,391 | 1,391 | -49 | -3.4% | 2,600 |
| 2022/12/22 | 1,475 | 1,499 | 1,398 | 1,440 | -5 | -0.3% | 2,500 |
| 2022/12/21 | 1,332 | 1,445 | 1,332 | 1,445 | +114 | +8.6% | 1,300 |
| 2022/12/20 | 1,435 | 1,440 | 1,331 | 1,331 | -104 | -7.2% | 2,600 |
| 2022/12/19 | 1,456 | 1,456 | 1,435 | 1,435 | -21 | -1.4% | 1,100 |
| 2022/12/16 | 1,475 | 1,495 | 1,456 | 1,456 | -30 | -2% | 1,900 |
| 2022/12/15 | 1,480 | 1,499 | 1,471 | 1,486 | -34 | -2.2% | 4,700 |
| 2022/12/14 | 1,520 | 1,577 | 1,520 | 1,520 | -2 | -0.1% | 5,700 |
| 2022/12/13 | 1,552 | 1,552 | 1,520 | 1,522 | -41 | -2.6% | 1,400 |
| 2022/12/12 | 1,573 | 1,573 | 1,494 | 1,563 | +3 | +0.2% | 6,900 |
| 2022/12/09 | 1,542 | 1,560 | 1,540 | 1,560 | +11 | +0.7% | 1,900 |
| 2022/12/08 | 1,550 | 1,550 | 1,549 | 1,549 | +18 | +1.2% | 800 |
| 2022/12/07 | 1,531 | 1,531 | 1,531 | 1,531 | ±0 | ±0% | 100 |
| 2022/12/06 | 1,545 | 1,548 | 1,531 | 1,531 | -14 | -0.9% | 800 |
| 2022/12/05 | 1,546 | 1,546 | 1,540 | 1,545 | +25 | +1.6% | 1,500 |
| 2022/12/02 | 1,520 | 1,520 | 1,520 | 1,520 | -17 | -1.1% | 300 |
| 2022/12/01 | 1,535 | 1,537 | 1,525 | 1,537 | +17 | +1.1% | 1,100 |
| 2022/11/30 | 1,540 | 1,546 | 1,520 | 1,520 | -2 | -0.1% | 1,300 |
| 2022/11/29 | 1,522 | 1,522 | 1,522 | 1,522 | +10 | +0.7% | 1,100 |
| 2022/11/28 | 1,506 | 1,546 | 1,506 | 1,512 | +8 | +0.5% | 400 |
| 2022/11/25 | 1,530 | 1,530 | 1,504 | 1,504 | -24 | -1.6% | 2,800 |
| 2022/11/24 | 1,510 | 1,528 | 1,508 | 1,528 | +23 | +1.5% | 600 |
| 2022/11/22 | 1,504 | 1,505 | 1,504 | 1,505 | -15 | -1% | 300 |
| 2022/11/21 | 1,520 | 1,520 | 1,520 | 1,520 | +18 | +1.2% | 100 |
| 2022/11/18 | 1,506 | 1,506 | 1,502 | 1,502 | -3 | -0.2% | 400 |
| 2022/11/17 | 1,505 | 1,505 | 1,505 | 1,505 | -15 | -1% | 100 |
| 2022/11/16 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 100 |
| 2022/11/15 | 1,505 | 1,520 | 1,487 | 1,520 | +6 | +0.4% | 700 |
| 2022/11/14 | 1,520 | 1,534 | 1,514 | 1,514 | -6 | -0.4% | 500 |
| 2022/11/11 | 1,523 | 1,523 | 1,502 | 1,520 | +30 | +2% | 1,600 |
| 2022/11/10 | 1,493 | 1,496 | 1,490 | 1,490 | -13 | -0.9% | 900 |
601～
650
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
