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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 2,930 | 2,984 | 2,914 | 2,984 | +4 | +0.1% | 10,100 |
| 2018/02/19 | 2,753 | 2,980 | 2,753 | 2,980 | +290 | +10.8% | 19,300 |
| 2018/02/16 | 2,619 | 2,764 | 2,619 | 2,690 | +21 | +0.8% | 10,000 |
| 2018/02/15 | 2,532 | 2,750 | 2,532 | 2,669 | +143 | +5.7% | 19,400 |
| 2018/02/14 | 2,690 | 2,690 | 2,390 | 2,526 | -121 | -4.6% | 23,900 |
| 2018/02/13 | 2,746 | 2,746 | 2,610 | 2,647 | -3 | -0.1% | 13,300 |
| 2018/02/09 | 2,631 | 2,739 | 2,621 | 2,650 | -91 | -3.3% | 14,900 |
| 2018/02/08 | 2,794 | 2,826 | 2,740 | 2,741 | +2 | +0.1% | 12,500 |
| 2018/02/07 | 3,015 | 3,025 | 2,635 | 2,739 | -110 | -3.9% | 43,100 |
| 2018/02/06 | 2,870 | 2,998 | 2,690 | 2,849 | -541 | -16% | 80,600 |
| 2018/02/05 | 3,495 | 3,535 | 3,360 | 3,390 | -210 | -5.8% | 11,800 |
| 2018/02/02 | 3,595 | 3,620 | 3,535 | 3,600 | +5 | +0.1% | 2,300 |
| 2018/02/01 | 3,585 | 3,600 | 3,570 | 3,595 | +45 | +1.3% | 4,000 |
| 2018/01/31 | 3,520 | 3,580 | 3,500 | 3,550 | -15 | -0.4% | 6,700 |
| 2018/01/30 | 3,615 | 3,655 | 3,550 | 3,565 | -90 | -2.5% | 7,800 |
| 2018/01/29 | 3,705 | 3,705 | 3,605 | 3,655 | -15 | -0.4% | 4,700 |
| 2018/01/26 | 3,645 | 3,670 | 3,610 | 3,670 | +25 | +0.7% | 3,900 |
| 2018/01/25 | 3,650 | 3,665 | 3,570 | 3,645 | -50 | -1.4% | 7,200 |
| 2018/01/24 | 3,765 | 3,835 | 3,690 | 3,695 | -60 | -1.6% | 18,100 |
| 2018/01/23 | 3,680 | 3,770 | 3,660 | 3,755 | +100 | +2.7% | 30,500 |
| 2018/01/22 | 3,555 | 3,665 | 3,520 | 3,655 | +120 | +3.4% | 29,100 |
| 2018/01/19 | 3,535 | 3,550 | 3,500 | 3,535 | +20 | +0.6% | 6,500 |
| 2018/01/18 | 3,590 | 3,590 | 3,515 | 3,515 | -70 | -2% | 6,200 |
| 2018/01/17 | 3,615 | 3,625 | 3,555 | 3,585 | -55 | -1.5% | 21,400 |
| 2018/01/16 | 3,640 | 3,685 | 3,630 | 3,640 | -85 | -2.3% | 67,400 |
| 2018/01/15 | 3,660 | 3,775 | 3,630 | 3,725 | +15 | +0.4% | 25,500 |
| 2018/01/12 | 3,465 | 3,750 | 3,465 | 3,710 | +270 | +7.8% | 21,200 |
| 2018/01/11 | 3,440 | 3,470 | 3,415 | 3,440 | -20 | -0.6% | 4,700 |
| 2018/01/10 | 3,480 | 3,480 | 3,395 | 3,460 | +35 | +1% | 5,200 |
| 2018/01/09 | 3,475 | 3,475 | 3,380 | 3,425 | +90 | +2.7% | 11,200 |
| 2018/01/05 | 3,475 | 3,475 | 3,255 | 3,335 | -90 | -2.6% | 11,700 |
| 2018/01/04 | 3,515 | 3,555 | 3,380 | 3,425 | -80 | -2.3% | 11,600 |
| 2017/12/29 | 3,595 | 3,595 | 3,440 | 3,505 | +45 | +1.3% | 2,700 |
| 2017/12/28 | 3,635 | 3,645 | 3,400 | 3,460 | -175 | -4.8% | 6,800 |
| 2017/12/27 | 3,585 | 3,700 | 3,585 | 3,635 | +35 | +1% | 3,700 |
| 2017/12/26 | 3,630 | 3,745 | 3,565 | 3,600 | -85 | -2.3% | 9,800 |
| 2017/12/25 | 3,615 | 3,720 | 3,510 | 3,685 | +105 | +2.9% | 9,000 |
| 2017/12/22 | 3,415 | 3,580 | 3,400 | 3,580 | +145 | +4.2% | 8,000 |
| 2017/12/21 | 3,435 | 3,500 | 3,400 | 3,435 | +55 | +1.6% | 5,600 |
| 2017/12/20 | 3,335 | 3,450 | 3,335 | 3,380 | +75 | +2.3% | 7,500 |
| 2017/12/19 | 3,470 | 3,525 | 3,305 | 3,305 | -235 | -6.6% | 12,800 |
| 2017/12/18 | 3,565 | 3,780 | 3,485 | 3,540 | -295 | -7.7% | 35,100 |
| 2017/12/15 | 3,835 | 3,835 | 3,835 | 3,835 | +700 | +22.3% | 4,600 |
| 2017/12/14 | 3,095 | 3,140 | 3,040 | 3,135 | +110 | +3.6% | 8,500 |
| 2017/12/13 | 3,020 | 3,055 | 3,020 | 3,025 | ±0 | ±0% | 4,500 |
| 2017/12/12 | 3,005 | 3,120 | 3,005 | 3,025 | +34 | +1.1% | 7,300 |
| 2017/12/11 | 3,135 | 3,135 | 2,919 | 2,991 | -74 | -2.4% | 14,400 |
| 2017/12/08 | 3,150 | 3,150 | 2,971 | 3,065 | +55 | +1.8% | 12,700 |
| 2017/12/07 | 3,005 | 3,140 | 2,910 | 3,010 | +10 | +0.3% | 18,500 |
| 2017/12/06 | 3,110 | 3,255 | 2,918 | 3,000 | -100 | -3.2% | 28,000 |
1801～
1850
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
