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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 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 |
| 2022/10/14 | 981 | 1,094 | 981 | 1,038 | +75 | +7.8% | 231,600 |
| 2022/10/13 | 1,008 | 1,009 | 963 | 963 | -45 | -4.5% | 27,100 |
| 2022/10/12 | 992 | 1,008 | 970 | 1,008 | +5 | +0.5% | 35,900 |
| 2022/10/11 | 983 | 1,003 | 963 | 1,003 | -4 | -0.4% | 55,800 |
| 2022/10/07 | 1,011 | 1,034 | 995 | 1,007 | -15 | -1.5% | 65,200 |
| 2022/10/06 | 1,032 | 1,050 | 1,009 | 1,022 | +12 | +1.2% | 68,600 |
| 2022/10/05 | 1,073 | 1,073 | 1,003 | 1,010 | -56 | -5.3% | 86,000 |
| 2022/10/04 | 1,062 | 1,066 | 1,037 | 1,066 | -4 | -0.4% | 60,300 |
| 2022/10/03 | 1,103 | 1,123 | 1,034 | 1,070 | -12 | -1.1% | 79,600 |
| 2022/09/30 | 1,218 | 1,263 | 1,072 | 1,082 | -134 | -11% | 131,900 |
| 2022/09/29 | 1,250 | 1,296 | 1,195 | 1,216 | +28 | +2.4% | 196,200 |
| 2022/09/28 | 1,401 | 1,411 | 1,162 | 1,188 | -272 | -18.6% | 254,300 |
| 2022/09/27 | 1,649 | 1,650 | 1,450 | 1,460 | -190 | -11.5% | 228,400 |
| 2022/09/26 | 1,523 | 1,764 | 1,435 | 1,650 | +130 | +8.6% | 694,700 |
| 2022/09/22 | 1,870 | 2,030 | 1,510 | 1,520 | -110 | -6.7% | 1,607,900 |
| 2022/09/21 | 1,390 | 1,630 | 1,342 | 1,630 | +300 | +22.6% | 525,300 |
| 2022/09/20 | 1,412 | 1,499 | 1,280 | 1,330 | -220 | -14.2% | 133,300 |
| 2022/09/16 | 1,615 | 1,849 | 1,511 | 1,550 | -235 | -13.2% | 454,200 |
| 2022/09/15 | 1,785 | 1,785 | 1,785 | 1,785 | +300 | +20.2% | 44,600 |
| 2022/09/14 | 1,273 | 1,515 | 1,189 | 1,485 | +210 | +16.5% | 299,300 |
| 2022/09/13 | 1,297 | 1,297 | 1,160 | 1,275 | +8 | +0.6% | 60,700 |
| 2022/09/12 | 1,205 | 1,267 | 1,160 | 1,267 | -54 | -4.1% | 177,300 |
| 2022/09/09 | 1,164 | 1,374 | 1,152 | 1,321 | +247 | +23% | 696,500 |
| 2022/09/08 | 984 | 1,074 | 950 | 1,074 | +150 | +16.2% | 30,900 |
| 2022/09/07 | 996 | 996 | 913 | 924 | -102 | -9.9% | 47,700 |
| 2022/09/06 | 888 | 1,026 | 888 | 1,026 | +150 | +17.1% | 21,600 |
| 2022/09/05 | 860 | 900 | 860 | 876 | +24 | +2.8% | 4,900 |
| 2022/09/02 | 872 | 872 | 852 | 852 | -22 | -2.5% | 1,200 |
| 2022/09/01 | 855 | 894 | 855 | 874 | +24 | +2.8% | 2,800 |
| 2022/08/31 | 863 | 863 | 850 | 850 | -14 | -1.6% | 800 |
| 2022/08/30 | 855 | 865 | 855 | 864 | -1 | -0.1% | 500 |
651～
700
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 | 25,800円 | -13.2% | +233.3% | 0.00% | 33.16倍 | 0.76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 | 101,300円 | +16.7% | +26.9% | 0.00% | 28.11倍 | 3.19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 | 77,000円 | +9.9% | - | 0.00% | - | 4.56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 | 100,000円 | -5.3% | -44.2% | 1.00% | 56.66倍 | 2.71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
該当銘柄がありません
チャート関連のコラム
