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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,017 | 1,024 | 1,017 | 1,024 | +8 | +0.8% | 1,400 |
| 2021/07/20 | 1,016 | 1,016 | 1,016 | 1,016 | -6 | -0.6% | 200 |
| 2021/07/19 | 1,021 | 1,022 | 1,018 | 1,022 | +1 | +0.1% | 400 |
| 2021/07/16 | 1,022 | 1,022 | 1,021 | 1,021 | +1 | +0.1% | 400 |
| 2021/07/15 | 1,036 | 1,036 | 1,020 | 1,020 | -2 | -0.2% | 900 |
| 2021/07/14 | 1,021 | 1,022 | 1,021 | 1,022 | -18 | -1.7% | 2,100 |
| 2021/07/13 | 1,035 | 1,045 | 1,035 | 1,040 | +15 | +1.5% | 2,200 |
| 2021/07/12 | 1,026 | 1,026 | 1,025 | 1,025 | -8 | -0.8% | 300 |
| 2021/07/09 | 1,035 | 1,035 | 1,033 | 1,033 | +8 | +0.8% | 400 |
| 2021/07/08 | 1,024 | 1,028 | 1,023 | 1,025 | +3 | +0.3% | 1,600 |
| 2021/07/07 | 1,032 | 1,037 | 1,022 | 1,022 | -16 | -1.5% | 1,800 |
| 2021/07/06 | 1,074 | 1,074 | 1,038 | 1,038 | -11 | -1% | 600 |
| 2021/07/05 | 1,050 | 1,059 | 1,046 | 1,049 | +8 | +0.8% | 1,500 |
| 2021/07/02 | 1,041 | 1,041 | 1,041 | 1,041 | +8 | +0.8% | 400 |
| 2021/07/01 | 1,033 | 1,033 | 1,032 | 1,033 | ±0 | ±0% | 600 |
| 2021/06/30 | 1,027 | 1,035 | 1,027 | 1,033 | -8 | -0.8% | 900 |
| 2021/06/29 | 1,024 | 1,050 | 1,024 | 1,041 | +18 | +1.8% | 900 |
| 2021/06/28 | 1,024 | 1,058 | 1,023 | 1,023 | ±0 | ±0% | 2,700 |
| 2021/06/25 | 1,063 | 1,067 | 1,002 | 1,023 | -47 | -4.4% | 6,800 |
| 2021/06/24 | 1,089 | 1,092 | 1,060 | 1,070 | -18 | -1.7% | 3,000 |
| 2021/06/23 | 1,115 | 1,115 | 1,087 | 1,088 | -27 | -2.4% | 4,700 |
| 2021/06/22 | 1,110 | 1,115 | 1,110 | 1,115 | +7 | +0.6% | 600 |
| 2021/06/21 | 1,107 | 1,109 | 1,107 | 1,108 | -11 | -1% | 800 |
| 2021/06/18 | 1,111 | 1,119 | 1,110 | 1,119 | -12 | -1.1% | 4,500 |
| 2021/06/17 | 1,138 | 1,138 | 1,131 | 1,131 | -8 | -0.7% | 900 |
| 2021/06/16 | 1,139 | 1,150 | 1,139 | 1,139 | -6 | -0.5% | 500 |
| 2021/06/15 | 1,147 | 1,155 | 1,145 | 1,145 | -8 | -0.7% | 1,400 |
| 2021/06/14 | 1,150 | 1,179 | 1,150 | 1,153 | -26 | -2.2% | 900 |
| 2021/06/11 | 1,180 | 1,181 | 1,156 | 1,179 | -1 | -0.1% | 1,300 |
| 2021/06/10 | 1,187 | 1,187 | 1,180 | 1,180 | -11 | -0.9% | 300 |
| 2021/06/09 | 1,180 | 1,191 | 1,180 | 1,191 | +28 | +2.4% | 400 |
| 2021/06/08 | 1,190 | 1,190 | 1,160 | 1,163 | -34 | -2.8% | 900 |
| 2021/06/07 | 1,204 | 1,204 | 1,197 | 1,197 | +42 | +3.6% | 300 |
| 2021/06/04 | 1,153 | 1,155 | 1,144 | 1,155 | ±0 | ±0% | 3,000 |
| 2021/06/03 | 1,177 | 1,177 | 1,152 | 1,155 | -16 | -1.4% | 600 |
| 2021/06/02 | 1,177 | 1,177 | 1,169 | 1,171 | -7 | -0.6% | 1,800 |
| 2021/06/01 | 1,178 | 1,180 | 1,178 | 1,178 | -1 | -0.1% | 800 |
| 2021/05/31 | 1,184 | 1,184 | 1,179 | 1,179 | -4 | -0.3% | 500 |
| 2021/05/28 | 1,185 | 1,185 | 1,183 | 1,183 | -2 | -0.2% | 500 |
| 2021/05/27 | 1,199 | 1,200 | 1,184 | 1,185 | -14 | -1.2% | 1,100 |
| 2021/05/26 | 1,199 | 1,199 | 1,180 | 1,199 | +9 | +0.8% | 1,300 |
| 2021/05/25 | 1,185 | 1,190 | 1,185 | 1,190 | +6 | +0.5% | 1,000 |
| 2021/05/24 | 1,185 | 1,185 | 1,184 | 1,184 | +7 | +0.6% | 1,000 |
| 2021/05/21 | 1,176 | 1,181 | 1,176 | 1,177 | +1 | +0.1% | 1,700 |
| 2021/05/20 | 1,199 | 1,214 | 1,176 | 1,176 | -22 | -1.8% | 2,500 |
| 2021/05/19 | 1,182 | 1,198 | 1,174 | 1,198 | +16 | +1.4% | 700 |
| 2021/05/18 | 1,199 | 1,199 | 1,181 | 1,182 | +6 | +0.5% | 500 |
| 2021/05/17 | 1,190 | 1,193 | 1,175 | 1,176 | -24 | -2% | 600 |
| 2021/05/14 | 1,203 | 1,214 | 1,200 | 1,200 | -33 | -2.7% | 1,800 |
| 2021/05/13 | 1,218 | 1,233 | 1,183 | 1,233 | +13 | +1.1% | 2,300 |
1001～
1050
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
