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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,495 | 1,649 | 1,472 | 1,525 | +33 | +2.2% | 8,600 |
| 2022/06/13 | 1,460 | 1,492 | 1,460 | 1,492 | +30 | +2.1% | 300 |
| 2022/06/10 | 1,494 | 1,494 | 1,462 | 1,462 | -15 | -1% | 1,000 |
| 2022/06/09 | 1,475 | 1,477 | 1,465 | 1,477 | - | - | 2,300 |
| 2022/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/07 | 1,485 | 1,500 | 1,485 | 1,500 | +20 | +1.4% | 1,400 |
| 2022/06/06 | 1,498 | 1,500 | 1,460 | 1,480 | -19 | -1.3% | 1,000 |
| 2022/06/03 | 1,470 | 1,499 | 1,470 | 1,499 | ±0 | ±0% | 300 |
| 2022/06/02 | 1,489 | 1,499 | 1,489 | 1,499 | +10 | +0.7% | 1,000 |
| 2022/06/01 | 1,444 | 1,489 | 1,433 | 1,489 | +45 | +3.1% | 2,600 |
| 2022/05/31 | 1,392 | 1,444 | 1,392 | 1,444 | -1 | -0.1% | 1,700 |
| 2022/05/30 | 1,440 | 1,445 | 1,399 | 1,445 | ±0 | ±0% | 1,800 |
| 2022/05/27 | 1,415 | 1,445 | 1,415 | 1,445 | +49 | +3.5% | 200 |
| 2022/05/26 | 1,396 | 1,396 | 1,396 | 1,396 | +5 | +0.4% | 100 |
| 2022/05/25 | 1,391 | 1,391 | 1,391 | 1,391 | +19 | +1.4% | 100 |
| 2022/05/24 | 1,409 | 1,409 | 1,372 | 1,372 | -74 | -5.1% | 600 |
| 2022/05/23 | 1,450 | 1,479 | 1,431 | 1,446 | -4 | -0.3% | 1,000 |
| 2022/05/20 | 1,410 | 1,450 | 1,409 | 1,450 | +100 | +7.4% | 1,700 |
| 2022/05/19 | 1,410 | 1,410 | 1,350 | 1,350 | - | - | 400 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 600 |
| 2022/05/16 | 1,399 | 1,417 | 1,379 | 1,410 | +80 | +6% | 1,000 |
| 2022/05/13 | 1,363 | 1,363 | 1,330 | 1,330 | - | - | 1,100 |
| 2022/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/11 | 1,385 | 1,399 | 1,373 | 1,373 | -38 | -2.7% | 600 |
| 2022/05/10 | 1,419 | 1,419 | 1,389 | 1,411 | -38 | -2.6% | 1,900 |
| 2022/05/09 | 1,479 | 1,479 | 1,449 | 1,449 | -12 | -0.8% | 300 |
| 2022/05/06 | 1,488 | 1,488 | 1,461 | 1,461 | -28 | -1.9% | 700 |
| 2022/05/02 | 1,349 | 1,518 | 1,349 | 1,489 | - | - | 2,900 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 1,380 | 1,380 | 1,374 | 1,374 | -10 | -0.7% | 400 |
| 2022/04/25 | 1,408 | 1,408 | 1,384 | 1,384 | -24 | -1.7% | 200 |
| 2022/04/22 | 1,387 | 1,409 | 1,387 | 1,408 | +35 | +2.5% | 1,100 |
| 2022/04/21 | 1,365 | 1,395 | 1,365 | 1,373 | -22 | -1.6% | 300 |
| 2022/04/20 | 1,379 | 1,395 | 1,365 | 1,395 | +17 | +1.2% | 1,000 |
| 2022/04/19 | 1,386 | 1,386 | 1,377 | 1,378 | - | - | 400 |
| 2022/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/15 | 1,444 | 1,444 | 1,389 | 1,389 | +5 | +0.4% | 900 |
| 2022/04/14 | 1,384 | 1,384 | 1,384 | 1,384 | -21 | -1.5% | 100 |
| 2022/04/13 | 1,419 | 1,419 | 1,405 | 1,405 | -14 | -1% | 900 |
| 2022/04/12 | 1,452 | 1,452 | 1,364 | 1,419 | -3 | -0.2% | 1,500 |
| 2022/04/11 | 1,457 | 1,459 | 1,422 | 1,422 | -33 | -2.3% | 1,100 |
| 2022/04/08 | 1,476 | 1,476 | 1,455 | 1,455 | -22 | -1.5% | 300 |
| 2022/04/07 | 1,500 | 1,500 | 1,440 | 1,477 | -3 | -0.2% | 1,000 |
| 2022/04/06 | 1,450 | 1,480 | 1,404 | 1,480 | +30 | +2.1% | 1,500 |
| 2022/04/05 | 1,449 | 1,450 | 1,442 | 1,450 | +20 | +1.4% | 500 |
| 2022/04/04 | 1,400 | 1,430 | 1,399 | 1,430 | +56 | +4.1% | 3,200 |
| 2022/04/01 | 1,372 | 1,398 | 1,372 | 1,374 | -36 | -2.6% | 1,100 |
| 2022/03/31 | 1,348 | 1,410 | 1,345 | 1,410 | +53 | +3.9% | 2,000 |
751～
800
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
