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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,405 | 1,458 | 1,366 | 1,445 | +61 | +4.4% | 79,700 |
| 2023/02/01 | 1,331 | 1,444 | 1,310 | 1,384 | +52 | +3.9% | 91,300 |
| 2023/01/31 | 1,305 | 1,385 | 1,269 | 1,332 | +30 | +2.3% | 60,000 |
| 2023/01/30 | 1,303 | 1,339 | 1,288 | 1,302 | -24 | -1.8% | 33,600 |
| 2023/01/27 | 1,370 | 1,386 | 1,317 | 1,326 | -50 | -3.6% | 33,000 |
| 2023/01/26 | 1,424 | 1,424 | 1,359 | 1,376 | -32 | -2.3% | 42,500 |
| 2023/01/25 | 1,419 | 1,463 | 1,405 | 1,408 | -4 | -0.3% | 32,800 |
| 2023/01/24 | 1,473 | 1,477 | 1,409 | 1,412 | -31 | -2.1% | 62,700 |
| 2023/01/23 | 1,415 | 1,528 | 1,414 | 1,443 | +62 | +4.5% | 128,700 |
| 2023/01/20 | 1,289 | 1,385 | 1,286 | 1,381 | +77 | +5.9% | 51,000 |
| 2023/01/19 | 1,273 | 1,330 | 1,261 | 1,304 | +40 | +3.2% | 58,300 |
| 2023/01/18 | 1,236 | 1,287 | 1,203 | 1,264 | +29 | +2.3% | 28,700 |
| 2023/01/17 | 1,229 | 1,261 | 1,221 | 1,235 | +8 | +0.7% | 18,600 |
| 2023/01/16 | 1,221 | 1,276 | 1,221 | 1,227 | -7 | -0.6% | 23,500 |
| 2023/01/13 | 1,286 | 1,307 | 1,234 | 1,234 | -52 | -4% | 35,000 |
| 2023/01/12 | 1,305 | 1,349 | 1,264 | 1,286 | -38 | -2.9% | 50,400 |
| 2023/01/11 | 1,259 | 1,390 | 1,259 | 1,324 | +102 | +8.3% | 117,000 |
| 2023/01/10 | 1,198 | 1,260 | 1,198 | 1,222 | +24 | +2% | 42,300 |
| 2023/01/06 | 1,248 | 1,271 | 1,194 | 1,198 | -39 | -3.2% | 95,500 |
| 2023/01/05 | 1,314 | 1,334 | 1,210 | 1,237 | -75 | -5.7% | 81,700 |
| 2023/01/04 | 1,383 | 1,402 | 1,312 | 1,312 | -99 | -7% | 42,600 |
| 2022/12/30 | 1,400 | 1,447 | 1,360 | 1,411 | +21 | +1.5% | 41,100 |
| 2022/12/29 | 1,340 | 1,429 | 1,340 | 1,390 | +49 | +3.7% | 49,300 |
| 2022/12/28 | 1,425 | 1,454 | 1,337 | 1,341 | -84 | -5.9% | 53,800 |
| 2022/12/27 | 1,357 | 1,520 | 1,357 | 1,425 | +68 | +5% | 108,000 |
| 2022/12/26 | 1,385 | 1,407 | 1,315 | 1,357 | -35 | -2.5% | 62,600 |
| 2022/12/23 | 1,450 | 1,460 | 1,392 | 1,392 | -58 | -4% | 59,800 |
| 2022/12/22 | 1,505 | 1,546 | 1,445 | 1,450 | -51 | -3.4% | 59,000 |
| 2022/12/21 | 1,506 | 1,565 | 1,443 | 1,501 | -18 | -1.2% | 94,600 |
| 2022/12/20 | 1,730 | 1,764 | 1,485 | 1,519 | -204 | -11.8% | 224,700 |
| 2022/12/19 | 1,815 | 1,858 | 1,723 | 1,723 | -132 | -7.1% | 109,900 |
| 2022/12/16 | 1,660 | 1,964 | 1,660 | 1,855 | +161 | +9.5% | 263,600 |
| 2022/12/15 | 1,633 | 1,820 | 1,567 | 1,694 | -179 | -9.6% | 285,500 |
| 2022/12/14 | 1,806 | 1,910 | 1,775 | 1,873 | +73 | +4.1% | 129,400 |
| 2022/12/13 | 1,735 | 1,829 | 1,735 | 1,800 | +52 | +3% | 56,500 |
| 2022/12/12 | 1,709 | 1,800 | 1,656 | 1,748 | +18 | +1% | 107,000 |
| 2022/12/09 | 1,823 | 1,844 | 1,730 | 1,730 | -70 | -3.9% | 66,800 |
| 2022/12/08 | 1,764 | 1,848 | 1,725 | 1,800 | +21 | +1.2% | 88,700 |
| 2022/12/07 | 1,704 | 1,839 | 1,700 | 1,779 | +76 | +4.5% | 135,200 |
| 2022/12/06 | 1,802 | 1,827 | 1,703 | 1,703 | -179 | -9.5% | 161,100 |
| 2022/12/05 | 1,870 | 1,974 | 1,836 | 1,882 | +31 | +1.7% | 310,300 |
| 2022/12/02 | 1,892 | 1,991 | 1,691 | 1,851 | -81 | -4.2% | 568,300 |
| 2022/12/01 | 1,900 | 2,214 | 1,886 | 1,932 | -3 | -0.2% | 1,679,500 |
| 2022/11/30 | 1,730 | 2,168 | 1,681 | 1,935 | +167 | +9.4% | 2,267,900 |
| 2022/11/29 | 1,422 | 1,768 | 1,410 | 1,768 | +300 | +20.4% | 591,200 |
| 2022/11/28 | 1,549 | 1,650 | 1,461 | 1,468 | -105 | -6.7% | 272,200 |
| 2022/11/25 | 1,440 | 1,577 | 1,402 | 1,573 | +169 | +12% | 384,400 |
| 2022/11/24 | 1,403 | 1,445 | 1,375 | 1,404 | +7 | +0.5% | 201,900 |
| 2022/11/22 | 1,504 | 1,526 | 1,353 | 1,397 | -106 | -7.1% | 385,700 |
| 2022/11/21 | 1,913 | 2,040 | 1,482 | 1,503 | -250 | -14.3% | 1,590,800 |
551～
600
件表示中 / 1586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 | 54,000円 | +15.8% | +700.0% | 0.00% | 39.36倍 | 2.31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 |
| アイズ | 155,400円 | +1.3% | +2.6% | 0.00% | 58.51倍 | 2.38倍 |
|
会員である広告主と掲載媒体結ぶマッチングサイト運営。ＳＮＳ向け口コミ情報支援サイトも |
| ＣＣＮＧ | - | -13.3% | -59.4% | - | - | - |
|
- |
| コラボス | 30,000円 | -11.3% | - | 0.00% | 9.31倍 | 1.23倍 |
|
コールセンター向けクラウドシステムが柱、自社開発の顧客管理や販促など周辺ツール拡充 |
| まぐまぐ | 51,900円 | +7.1% | +360.0% | 0.00% | 66.62倍 | 1.81倍 |
|
メルマガ配信サービス展開。メルマガ課金と運営メディアの広告収入が主。エアトリが親会社 |
市場注目の銘柄
チャート関連のコラム
