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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,533 | 1,574 | 1,533 | 1,565 | -2 | -0.1% | 12,800 |
| 2025/04/17 | 1,559 | 1,585 | 1,501 | 1,567 | -32 | -2% | 20,000 |
| 2025/04/16 | 1,684 | 1,684 | 1,520 | 1,599 | +75 | +4.9% | 60,700 |
| 2025/04/15 | 1,441 | 1,587 | 1,294 | 1,524 | +53 | +3.6% | 166,500 |
| 2025/04/14 | 1,370 | 1,497 | 1,359 | 1,471 | +110 | +8.1% | 69,700 |
| 2025/04/11 | 1,343 | 1,364 | 1,342 | 1,361 | +5 | +0.4% | 2,100 |
| 2025/04/10 | 1,344 | 1,360 | 1,344 | 1,356 | +57 | +4.4% | 4,800 |
| 2025/04/09 | 1,289 | 1,301 | 1,279 | 1,299 | +11 | +0.9% | 5,900 |
| 2025/04/08 | 1,250 | 1,290 | 1,250 | 1,288 | +57 | +4.6% | 3,400 |
| 2025/04/07 | 1,266 | 1,278 | 1,230 | 1,231 | -90 | -6.8% | 10,800 |
| 2025/04/04 | 1,332 | 1,332 | 1,291 | 1,321 | -31 | -2.3% | 12,600 |
| 2025/04/03 | 1,365 | 1,365 | 1,338 | 1,352 | -24 | -1.7% | 5,900 |
| 2025/04/02 | 1,383 | 1,383 | 1,363 | 1,376 | -7 | -0.5% | 3,000 |
| 2025/04/01 | 1,419 | 1,420 | 1,380 | 1,383 | -21 | -1.5% | 5,800 |
| 2025/03/31 | 1,425 | 1,426 | 1,404 | 1,404 | -23 | -1.6% | 5,700 |
| 2025/03/28 | 1,402 | 1,427 | 1,382 | 1,427 | +40 | +2.9% | 9,200 |
| 2025/03/27 | 1,395 | 1,400 | 1,383 | 1,387 | -12 | -0.9% | 5,700 |
| 2025/03/26 | 1,381 | 1,399 | 1,377 | 1,399 | +38 | +2.8% | 6,200 |
| 2025/03/25 | 1,372 | 1,378 | 1,359 | 1,361 | -11 | -0.8% | 5,600 |
| 2025/03/24 | 1,349 | 1,376 | 1,338 | 1,372 | +48 | +3.6% | 15,300 |
| 2025/03/21 | 1,308 | 1,329 | 1,308 | 1,324 | +17 | +1.3% | 13,000 |
| 2025/03/19 | 1,310 | 1,310 | 1,295 | 1,307 | -3 | -0.2% | 11,300 |
| 2025/03/18 | 1,298 | 1,310 | 1,265 | 1,310 | +9 | +0.7% | 45,400 |
| 2025/03/17 | 1,319 | 1,319 | 1,265 | 1,301 | +282 | +27.7% | 200,700 |
| 2025/03/14 | 998 | 1,019 | 998 | 1,019 | +19 | +1.9% | 7,800 |
| 2025/03/13 | 999 | 1,005 | 999 | 1,000 | ±0 | ±0% | 1,800 |
| 2025/03/12 | 1,000 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2025/03/11 | 997 | 1,000 | 994 | 1,000 | +5 | +0.5% | 300 |
| 2025/03/10 | 994 | 995 | 994 | 995 | -2 | -0.2% | 700 |
| 2025/03/07 | 997 | 997 | 997 | 997 | ±0 | ±0% | 200 |
| 2025/03/06 | 996 | 1,000 | 996 | 997 | +1 | +0.1% | 1,900 |
| 2025/03/05 | 989 | 1,000 | 989 | 996 | +10 | +1% | 1,500 |
| 2025/03/04 | 986 | 986 | 986 | 986 | -10 | -1% | 100 |
| 2025/03/03 | 997 | 997 | 996 | 996 | +8 | +0.8% | 600 |
| 2025/02/28 | 988 | 988 | 988 | 988 | -3 | -0.3% | 100 |
| 2025/02/27 | 994 | 994 | 991 | 991 | ±0 | ±0% | 6,000 |
| 2025/02/26 | 994 | 994 | 991 | 991 | +1 | +0.1% | 900 |
| 2025/02/25 | 990 | 990 | 990 | 990 | +7 | +0.7% | 500 |
| 2025/02/21 | 991 | 994 | 977 | 983 | +2 | +0.2% | 1,400 |
| 2025/02/20 | 992 | 992 | 981 | 981 | +4 | +0.4% | 700 |
| 2025/02/19 | 984 | 984 | 974 | 977 | -7 | -0.7% | 500 |
| 2025/02/18 | 976 | 985 | 976 | 984 | +8 | +0.8% | 1,500 |
| 2025/02/17 | 972 | 976 | 972 | 976 | +1 | +0.1% | 500 |
| 2025/02/14 | 975 | 975 | 975 | 975 | ±0 | ±0% | 200 |
| 2025/02/13 | 974 | 975 | 974 | 975 | - | - | 1,000 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 965 | 966 | 965 | 966 | +2 | +0.2% | 300 |
| 2025/02/06 | 978 | 979 | 964 | 964 | -14 | -1.4% | 1,000 |
| 2025/02/05 | 963 | 978 | 963 | 978 | +15 | +1.6% | 400 |
101～
150
件表示中 / 2332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 | 164,000円 | +9.0% | +116.2% | 1.52% | 24.69倍 | 2.64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 |
| ファインズ | 64,000円 | +6.7% | +20.0% | 0.00% | 10.13倍 | 1.31倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
| シリコンスタシオ | 99,800円 | +24.9% | +44.5% | 0.00% | 13.70倍 | 1.58倍 |
|
３ＤＣＧ技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材紹介派遣 |
| オルトプラス | 7,500円 | -20.4% | - | 0.00% | - | 3.20倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材紹介も |
| Ｓイノベション | 77,800円 | +6.1% | +27.7% | 0.00% | 15.74倍 | 1.85倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
市場注目の銘柄
チャート関連のコラム
