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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,500 | 1,753 | 1,498 | 1,753 | +300 | +20.6% | 622,900 |
| 2022/11/17 | 1,379 | 1,478 | 1,325 | 1,453 | +62 | +4.5% | 233,500 |
| 2022/11/16 | 1,251 | 1,526 | 1,200 | 1,391 | +121 | +9.5% | 333,700 |
| 2022/11/15 | 1,154 | 1,275 | 1,130 | 1,270 | +100 | +8.5% | 136,500 |
| 2022/11/14 | 1,161 | 1,203 | 1,148 | 1,170 | +9 | +0.8% | 34,500 |
| 2022/11/11 | 1,175 | 1,175 | 1,101 | 1,161 | +12 | +1% | 41,700 |
| 2022/11/10 | 1,115 | 1,173 | 1,094 | 1,149 | +19 | +1.7% | 37,300 |
| 2022/11/09 | 1,129 | 1,280 | 1,078 | 1,130 | +11 | +1% | 164,700 |
| 2022/11/08 | 1,055 | 1,124 | 1,007 | 1,119 | +71 | +6.8% | 63,900 |
| 2022/11/07 | 1,027 | 1,071 | 1,012 | 1,048 | +44 | +4.4% | 24,000 |
| 2022/11/04 | 1,007 | 1,029 | 993 | 1,004 | -6 | -0.6% | 20,700 |
| 2022/11/02 | 1,040 | 1,043 | 1,009 | 1,010 | -34 | -3.3% | 20,700 |
| 2022/11/01 | 1,016 | 1,068 | 1,016 | 1,044 | +30 | +3% | 14,800 |
| 2022/10/31 | 1,040 | 1,040 | 1,006 | 1,014 | -11 | -1.1% | 16,500 |
| 2022/10/28 | 1,035 | 1,055 | 1,010 | 1,025 | -20 | -1.9% | 22,200 |
| 2022/10/27 | 1,112 | 1,127 | 1,045 | 1,045 | -26 | -2.4% | 39,200 |
| 2022/10/26 | 1,113 | 1,114 | 1,066 | 1,071 | -37 | -3.3% | 28,300 |
| 2022/10/25 | 1,070 | 1,112 | 1,059 | 1,108 | +36 | +3.4% | 48,200 |
| 2022/10/24 | 1,126 | 1,128 | 1,067 | 1,072 | -39 | -3.5% | 41,300 |
| 2022/10/21 | 1,141 | 1,145 | 1,098 | 1,111 | -34 | -3% | 72,200 |
| 2022/10/20 | 1,109 | 1,152 | 1,071 | 1,145 | +33 | +3% | 103,500 |
| 2022/10/19 | 1,023 | 1,169 | 1,023 | 1,112 | +93 | +9.1% | 286,200 |
| 2022/10/18 | 1,035 | 1,050 | 1,013 | 1,019 | +1 | +0.1% | 34,500 |
| 2022/10/17 | 991 | 1,025 | 991 | 1,018 | -20 | -1.9% | 51,400 |
651～
700
件表示中 / 1662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 | 57,500円 | -5.7% | - | 0.00% | - | 2.47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 |
| エムケイシステム | 31,800円 | -2.7% | - | 2.52% | 17.80倍 | 2.59倍 |
|
社会保険労務士事務所等向け保険申請システム開発・販売。子会社で総務系業務システム提供 |
| ｖｉｓｕｍｏ | 102,500円 | +16.7% | +26.9% | 0.00% | 28.44倍 | 3.23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 |
| ソケッツ | 65,900円 | +5.9% | - | 0.46% | 147.10倍 | 3.11倍 |
|
音楽や映像のデータベースを開発し配信業者などへ販売。感性データを基にした広告も育成 |
| アイズ | 155,000円 | +1.3% | +2.6% | 0.00% | 58.89倍 | 2.39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 |
市場注目の銘柄
チャート関連のコラム
