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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 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 |
| 2018/10/11 | 1,461 | 1,469 | 1,405 | 1,430 | -99 | -6.5% | 7,400 |
| 2018/10/10 | 1,536 | 1,539 | 1,490 | 1,529 | -8 | -0.5% | 5,300 |
| 2018/10/09 | 1,620 | 1,620 | 1,536 | 1,537 | -98 | -6% | 9,800 |
| 2018/10/05 | 1,685 | 1,685 | 1,607 | 1,635 | -33 | -2% | 7,800 |
| 2018/10/04 | 1,661 | 1,673 | 1,635 | 1,668 | +45 | +2.8% | 3,900 |
| 2018/10/03 | 1,652 | 1,661 | 1,618 | 1,623 | -9 | -0.6% | 6,900 |
| 2018/10/02 | 1,650 | 1,672 | 1,628 | 1,632 | -7 | -0.4% | 3,400 |
| 2018/10/01 | 1,610 | 1,640 | 1,580 | 1,639 | +19 | +1.2% | 6,100 |
| 2018/09/28 | 1,667 | 1,667 | 1,615 | 1,620 | -40 | -2.4% | 3,600 |
1601～
1650
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
