VALUENEX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 |
---|---|---|---|---|---|---|---|
2023/09/04 | 1,213 | 1,216 | 1,190 | 1,209 | +19 | +1.6% | 7,100 |
2023/09/01 | 1,196 | 1,196 | 1,185 | 1,190 | -6 | -0.5% | 2,500 |
2023/08/31 | 1,193 | 1,206 | 1,190 | 1,196 | +13 | +1.1% | 7,000 |
2023/08/30 | 1,248 | 1,248 | 1,183 | 1,183 | -27 | -2.2% | 20,100 |
2023/08/29 | 1,138 | 1,225 | 1,136 | 1,210 | +74 | +6.5% | 28,400 |
2023/08/28 | 1,152 | 1,152 | 1,118 | 1,136 | -16 | -1.4% | 8,400 |
2023/08/25 | 1,153 | 1,174 | 1,141 | 1,152 | -13 | -1.1% | 9,100 |
2023/08/24 | 1,124 | 1,179 | 1,124 | 1,165 | +43 | +3.8% | 14,200 |
2023/08/23 | 1,113 | 1,123 | 1,108 | 1,122 | +12 | +1.1% | 3,100 |
2023/08/22 | 1,110 | 1,114 | 1,090 | 1,110 | +1 | +0.1% | 4,000 |
2023/08/21 | 1,044 | 1,115 | 1,044 | 1,109 | +35 | +3.3% | 8,000 |
2023/08/18 | 1,028 | 1,075 | 1,028 | 1,074 | +21 | +2% | 8,800 |
2023/08/17 | 1,043 | 1,067 | 1,035 | 1,053 | -5 | -0.5% | 9,500 |
2023/08/16 | 1,066 | 1,077 | 1,053 | 1,058 | -8 | -0.8% | 10,200 |
2023/08/15 | 1,048 | 1,084 | 1,040 | 1,066 | +10 | +0.9% | 9,100 |
2023/08/14 | 1,064 | 1,064 | 1,050 | 1,056 | +8 | +0.8% | 2,200 |
2023/08/10 | 1,022 | 1,053 | 1,018 | 1,048 | +19 | +1.8% | 6,800 |
2023/08/09 | 1,065 | 1,083 | 1,029 | 1,029 | -47 | -4.4% | 16,600 |
2023/08/08 | 1,080 | 1,085 | 1,073 | 1,076 | -3 | -0.3% | 3,200 |
2023/08/07 | 1,068 | 1,079 | 1,068 | 1,079 | +6 | +0.6% | 1,700 |
2023/08/04 | 1,071 | 1,077 | 1,065 | 1,073 | +2 | +0.2% | 6,300 |
2023/08/03 | 1,103 | 1,103 | 1,064 | 1,071 | -32 | -2.9% | 9,000 |
2023/08/02 | 1,112 | 1,115 | 1,103 | 1,103 | -18 | -1.6% | 1,000 |
2023/08/01 | 1,106 | 1,129 | 1,100 | 1,121 | +15 | +1.4% | 10,900 |
2023/07/31 | 1,090 | 1,114 | 1,090 | 1,106 | +24 | +2.2% | 11,700 |
2023/07/28 | 1,065 | 1,105 | 1,060 | 1,082 | +14 | +1.3% | 12,100 |
2023/07/27 | 1,064 | 1,073 | 1,058 | 1,068 | +2 | +0.2% | 10,300 |
2023/07/26 | 1,084 | 1,086 | 1,061 | 1,066 | -23 | -2.1% | 11,100 |
2023/07/25 | 1,093 | 1,101 | 1,082 | 1,089 | -7 | -0.6% | 5,700 |
2023/07/24 | 1,097 | 1,118 | 1,095 | 1,096 | -12 | -1.1% | 6,500 |
2023/07/21 | 1,103 | 1,119 | 1,093 | 1,108 | +1 | +0.1% | 12,600 |
2023/07/20 | 1,152 | 1,153 | 1,101 | 1,107 | -48 | -4.2% | 21,200 |
2023/07/19 | 1,116 | 1,157 | 1,116 | 1,155 | +39 | +3.5% | 8,700 |
2023/07/18 | 1,102 | 1,130 | 1,101 | 1,116 | +11 | +1% | 12,200 |
2023/07/14 | 1,124 | 1,147 | 1,102 | 1,105 | -10 | -0.9% | 10,300 |
2023/07/13 | 1,096 | 1,122 | 1,073 | 1,115 | +14 | +1.3% | 11,800 |
2023/07/12 | 1,113 | 1,116 | 1,090 | 1,101 | -15 | -1.3% | 14,300 |
2023/07/11 | 1,137 | 1,149 | 1,116 | 1,116 | -11 | -1% | 9,500 |
2023/07/10 | 1,144 | 1,145 | 1,118 | 1,127 | -16 | -1.4% | 20,500 |
2023/07/07 | 1,150 | 1,169 | 1,140 | 1,143 | -28 | -2.4% | 18,300 |
2023/07/06 | 1,201 | 1,211 | 1,167 | 1,171 | -48 | -3.9% | 20,100 |
2023/07/05 | 1,237 | 1,241 | 1,218 | 1,219 | -48 | -3.8% | 18,000 |
2023/07/04 | 1,195 | 1,273 | 1,192 | 1,267 | +66 | +5.5% | 44,900 |
2023/07/03 | 1,254 | 1,254 | 1,201 | 1,201 | -38 | -3.1% | 17,900 |
2023/06/30 | 1,224 | 1,244 | 1,204 | 1,239 | +4 | +0.3% | 14,100 |
2023/06/29 | 1,193 | 1,258 | 1,185 | 1,235 | +51 | +4.3% | 41,200 |
2023/06/28 | 1,179 | 1,204 | 1,169 | 1,184 | +14 | +1.2% | 12,400 |
2023/06/27 | 1,191 | 1,193 | 1,164 | 1,170 | -49 | -4% | 24,400 |
2023/06/26 | 1,243 | 1,243 | 1,186 | 1,219 | -29 | -2.3% | 29,600 |
2023/06/23 | 1,265 | 1,296 | 1,216 | 1,248 | -17 | -1.3% | 49,600 |
451~
500
件表示中 / 1631件
類似銘柄と比較する
現在ご覧いただいている「VALUENEX」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 |
---|---|---|---|---|---|---|---|---|
VALUENEX | 55,900円 | -5.7% | - | 0.00% | - | 2.40倍 |
|
独自アルゴリズム基盤のビッグデータ解析ツール(ASP)提供。同ツール活用コンサルも展開 |
ボルテージ | 25,400円 | -13.2% | +233.3% | 0.00% | 32.65倍 | 0.75倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
visumo | 100,000円 | +16.7% | +26.9% | 0.00% | 27.75倍 | 3.15倍 |
|
SNSコンテンツ再利用のマーケ自動化に強み。EC顧客多い。ソフトクリエイトHD子会社 |
THECOO | 76,100円 | +9.9% | - | 0.00% | - | 4.51倍 |
|
ファンクラブ(FC)アプリ「Fanicon」運営、手数料が収益源。法人向け広告事業も展開 |
ジオロケ | 100,500円 | -5.3% | -44.2% | 1.00% | 56.94倍 | 2.72倍 |
|
IPアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
市場注目の銘柄
チャート関連のコラム