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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 1,009 | 1,039 | 982 | 991 | -78 | -7.3% | 17,300 |
| 2018/12/20 | 1,095 | 1,125 | 1,025 | 1,069 | -56 | -5% | 9,500 |
| 2018/12/19 | 1,126 | 1,170 | 1,125 | 1,125 | -31 | -2.7% | 7,700 |
| 2018/12/18 | 1,157 | 1,178 | 1,075 | 1,156 | -4 | -0.3% | 16,100 |
| 2018/12/17 | 1,193 | 1,193 | 1,160 | 1,160 | -31 | -2.6% | 12,900 |
| 2018/12/14 | 1,220 | 1,220 | 1,190 | 1,191 | -29 | -2.4% | 3,100 |
| 2018/12/13 | 1,196 | 1,240 | 1,196 | 1,220 | +5 | +0.4% | 2,200 |
| 2018/12/12 | 1,202 | 1,215 | 1,202 | 1,215 | +13 | +1.1% | 1,100 |
| 2018/12/11 | 1,220 | 1,220 | 1,202 | 1,202 | -11 | -0.9% | 2,400 |
| 2018/12/10 | 1,227 | 1,239 | 1,212 | 1,213 | -20 | -1.6% | 3,400 |
| 2018/12/07 | 1,232 | 1,233 | 1,232 | 1,233 | +8 | +0.7% | 400 |
| 2018/12/06 | 1,251 | 1,251 | 1,225 | 1,225 | -19 | -1.5% | 1,300 |
| 2018/12/05 | 1,243 | 1,244 | 1,242 | 1,244 | +3 | +0.2% | 2,300 |
| 2018/12/04 | 1,305 | 1,325 | 1,222 | 1,241 | -64 | -4.9% | 20,600 |
| 2018/12/03 | 1,330 | 1,330 | 1,300 | 1,305 | -22 | -1.7% | 3,900 |
| 2018/11/30 | 1,376 | 1,376 | 1,327 | 1,327 | -30 | -2.2% | 1,400 |
| 2018/11/29 | 1,349 | 1,360 | 1,330 | 1,357 | +18 | +1.3% | 2,900 |
| 2018/11/28 | 1,330 | 1,339 | 1,330 | 1,339 | +9 | +0.7% | 500 |
| 2018/11/27 | 1,339 | 1,340 | 1,330 | 1,330 | +10 | +0.8% | 700 |
| 2018/11/26 | 1,320 | 1,320 | 1,295 | 1,320 | -8 | -0.6% | 2,600 |
| 2018/11/22 | 1,336 | 1,336 | 1,327 | 1,328 | +29 | +2.2% | 1,000 |
| 2018/11/21 | 1,340 | 1,340 | 1,299 | 1,299 | -11 | -0.8% | 800 |
| 2018/11/20 | 1,347 | 1,347 | 1,310 | 1,310 | -39 | -2.9% | 300 |
| 2018/11/19 | 1,356 | 1,356 | 1,336 | 1,349 | +13 | +1% | 1,200 |
| 2018/11/16 | 1,325 | 1,336 | 1,276 | 1,336 | +11 | +0.8% | 1,200 |
| 2018/11/15 | 1,281 | 1,325 | 1,221 | 1,325 | +33 | +2.6% | 2,800 |
| 2018/11/14 | 1,301 | 1,302 | 1,291 | 1,292 | -20 | -1.5% | 3,200 |
| 2018/11/13 | 1,340 | 1,340 | 1,312 | 1,312 | -28 | -2.1% | 1,900 |
| 2018/11/12 | 1,339 | 1,360 | 1,334 | 1,340 | +1 | +0.1% | 2,500 |
| 2018/11/09 | 1,380 | 1,380 | 1,330 | 1,339 | -48 | -3.5% | 2,300 |
| 2018/11/08 | 1,386 | 1,424 | 1,386 | 1,387 | +1 | +0.1% | 1,500 |
| 2018/11/07 | 1,386 | 1,386 | 1,386 | 1,386 | +1 | +0.1% | 200 |
| 2018/11/06 | 1,385 | 1,386 | 1,385 | 1,385 | +1 | +0.1% | 400 |
| 2018/11/05 | 1,386 | 1,386 | 1,384 | 1,384 | ±0 | ±0% | 1,200 |
| 2018/11/02 | 1,356 | 1,384 | 1,356 | 1,384 | -22 | -1.6% | 400 |
| 2018/11/01 | 1,381 | 1,406 | 1,350 | 1,406 | - | - | 4,500 |
| 2018/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/30 | 1,309 | 1,390 | 1,280 | 1,390 | +52 | +3.9% | 4,200 |
| 2018/10/29 | 1,361 | 1,361 | 1,290 | 1,338 | -47 | -3.4% | 7,300 |
| 2018/10/26 | 1,402 | 1,402 | 1,350 | 1,385 | -10 | -0.7% | 4,500 |
| 2018/10/25 | 1,410 | 1,414 | 1,395 | 1,395 | -39 | -2.7% | 4,300 |
| 2018/10/24 | 1,444 | 1,444 | 1,433 | 1,434 | -10 | -0.7% | 400 |
| 2018/10/23 | 1,481 | 1,481 | 1,439 | 1,444 | -26 | -1.8% | 2,000 |
| 2018/10/22 | 1,433 | 1,490 | 1,423 | 1,470 | +21 | +1.4% | 4,500 |
| 2018/10/19 | 1,477 | 1,477 | 1,449 | 1,449 | -29 | -2% | 900 |
| 2018/10/18 | 1,469 | 1,478 | 1,452 | 1,478 | +24 | +1.7% | 1,000 |
| 2018/10/17 | 1,460 | 1,475 | 1,430 | 1,454 | +14 | +1% | 4,100 |
| 2018/10/16 | 1,429 | 1,468 | 1,428 | 1,440 | +15 | +1.1% | 1,800 |
| 2018/10/15 | 1,470 | 1,470 | 1,421 | 1,425 | +4 | +0.3% | 3,300 |
| 2018/10/12 | 1,420 | 1,432 | 1,365 | 1,421 | -9 | -0.6% | 8,600 |
1551～
1600
件表示中 / 2243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 | 157,700円 | +9.0% | +116.2% | 1.59% | 23.74倍 | 2.54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 |
| セカンドサイト | 33,800円 | +20.1% | +19.5% | 0.00% | 24.62倍 | 4.04倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
| カラダノート | 44,600円 | -8.8% | -5.7% | 0.00% | 28.07倍 | 9.64倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。生命保険など金融や住宅会社への送客に注力 |
| オプロ | 124,500円 | +22.8% | +1.9% | 0.00% | 18.73倍 | 2.64倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
| ＤＩシステム | 92,600円 | +10.1% | +4.7% | 2.92% | 11.36倍 | 1.87倍 |
|
通信や金融、官公庁向けシステム開発・運用のＳＩ事業が主。新卒者のＩＴ教育研修サービスも |
市場注目の銘柄
チャート関連のコラム
