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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,524 | 1,569 | 1,524 | 1,569 | +19 | +1.2% | 600 |
| 2022/08/24 | 1,567 | 1,567 | 1,546 | 1,550 | -18 | -1.1% | 1,000 |
| 2022/08/23 | 1,565 | 1,569 | 1,529 | 1,568 | +18 | +1.2% | 800 |
| 2022/08/22 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 300 |
| 2022/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/18 | 1,531 | 1,550 | 1,531 | 1,550 | -14 | -0.9% | 300 |
| 2022/08/17 | 1,539 | 1,580 | 1,515 | 1,564 | +24 | +1.6% | 2,900 |
| 2022/08/16 | 1,500 | 1,540 | 1,500 | 1,540 | +35 | +2.3% | 1,000 |
| 2022/08/15 | 1,479 | 1,507 | 1,479 | 1,505 | +26 | +1.8% | 1,700 |
| 2022/08/12 | 1,479 | 1,479 | 1,479 | 1,479 | +22 | +1.5% | 500 |
| 2022/08/10 | 1,457 | 1,457 | 1,457 | 1,457 | -13 | -0.9% | 1,000 |
| 2022/08/09 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 400 |
| 2022/08/08 | 1,464 | 1,470 | 1,464 | 1,470 | +6 | +0.4% | 700 |
| 2022/08/05 | 1,466 | 1,475 | 1,464 | 1,464 | +12 | +0.8% | 400 |
| 2022/08/04 | 1,452 | 1,452 | 1,452 | 1,452 | +2 | +0.1% | 100 |
| 2022/08/03 | 1,450 | 1,450 | 1,450 | 1,450 | -18 | -1.2% | 100 |
| 2022/08/02 | 1,490 | 1,490 | 1,460 | 1,468 | +8 | +0.5% | 800 |
| 2022/08/01 | 1,460 | 1,460 | 1,460 | 1,460 | -20 | -1.4% | 100 |
| 2022/07/29 | 1,451 | 1,480 | 1,434 | 1,480 | -1 | -0.1% | 1,100 |
| 2022/07/28 | 1,480 | 1,481 | 1,480 | 1,481 | +1 | +0.1% | 400 |
| 2022/07/27 | 1,440 | 1,480 | 1,440 | 1,480 | - | - | 1,900 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 1,480 | 1,500 | 1,450 | 1,470 | -10 | -0.7% | 700 |
| 2022/07/22 | 1,444 | 1,485 | 1,444 | 1,480 | -8 | -0.5% | 500 |
| 2022/07/21 | 1,487 | 1,488 | 1,487 | 1,488 | +22 | +1.5% | 400 |
| 2022/07/20 | 1,441 | 1,470 | 1,416 | 1,466 | +25 | +1.7% | 2,000 |
| 2022/07/19 | 1,441 | 1,441 | 1,435 | 1,441 | ±0 | ±0% | 400 |
| 2022/07/15 | 1,431 | 1,441 | 1,418 | 1,441 | +18 | +1.3% | 1,700 |
| 2022/07/14 | 1,428 | 1,428 | 1,398 | 1,423 | +24 | +1.7% | 300 |
| 2022/07/13 | 1,385 | 1,399 | 1,384 | 1,399 | +14 | +1% | 700 |
| 2022/07/12 | 1,385 | 1,385 | 1,385 | 1,385 | ±0 | ±0% | 100 |
| 2022/07/11 | 1,385 | 1,385 | 1,385 | 1,385 | -10 | -0.7% | 100 |
| 2022/07/08 | 1,391 | 1,439 | 1,391 | 1,395 | +4 | +0.3% | 800 |
| 2022/07/07 | 1,391 | 1,391 | 1,391 | 1,391 | +7 | +0.5% | 2,000 |
| 2022/07/06 | 1,401 | 1,401 | 1,384 | 1,384 | -46 | -3.2% | 300 |
| 2022/07/05 | 1,435 | 1,435 | 1,430 | 1,430 | -5 | -0.3% | 700 |
| 2022/07/04 | 1,450 | 1,450 | 1,411 | 1,435 | -20 | -1.4% | 1,200 |
| 2022/07/01 | 1,420 | 1,455 | 1,420 | 1,455 | +35 | +2.5% | 300 |
| 2022/06/30 | 1,420 | 1,420 | 1,420 | 1,420 | -36 | -2.5% | 100 |
| 2022/06/29 | 1,442 | 1,456 | 1,431 | 1,456 | +14 | +1% | 3,300 |
| 2022/06/28 | 1,447 | 1,451 | 1,414 | 1,442 | +2 | +0.1% | 900 |
| 2022/06/27 | 1,439 | 1,440 | 1,414 | 1,440 | - | - | 1,300 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 1,369 | 1,470 | 1,367 | 1,439 | +81 | +6% | 1,200 |
| 2022/06/20 | 1,381 | 1,381 | 1,358 | 1,358 | -23 | -1.7% | 500 |
| 2022/06/17 | 1,431 | 1,431 | 1,379 | 1,381 | -79 | -5.4% | 2,900 |
| 2022/06/16 | 1,460 | 1,460 | 1,417 | 1,460 | -20 | -1.4% | 2,600 |
| 2022/06/15 | 1,526 | 1,535 | 1,406 | 1,480 | -45 | -3% | 10,200 |
701～
750
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
