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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 1,084 | 1,090 | 1,073 | 1,075 | -3 | -0.3% | 5,400 |
| 2024/06/27 | 1,067 | 1,091 | 1,051 | 1,078 | +12 | +1.1% | 10,400 |
| 2024/06/26 | 1,051 | 1,072 | 1,050 | 1,066 | +9 | +0.9% | 3,500 |
| 2024/06/25 | 1,047 | 1,073 | 1,037 | 1,057 | +16 | +1.5% | 5,400 |
| 2024/06/24 | 1,055 | 1,055 | 1,041 | 1,041 | -10 | -1% | 1,500 |
| 2024/06/21 | 1,042 | 1,069 | 1,041 | 1,051 | +3 | +0.3% | 4,500 |
| 2024/06/20 | 1,042 | 1,058 | 1,034 | 1,048 | +1 | +0.1% | 7,700 |
| 2024/06/19 | 1,075 | 1,075 | 1,047 | 1,047 | -25 | -2.3% | 7,800 |
| 2024/06/18 | 1,004 | 1,072 | 999 | 1,072 | +66 | +6.6% | 10,300 |
| 2024/06/17 | 1,071 | 1,071 | 1,006 | 1,006 | -133 | -11.7% | 26,600 |
| 2024/06/14 | 1,100 | 1,140 | 1,091 | 1,139 | +39 | +3.5% | 17,700 |
| 2024/06/13 | 1,089 | 1,104 | 1,088 | 1,100 | +10 | +0.9% | 4,300 |
| 2024/06/12 | 1,067 | 1,090 | 1,061 | 1,090 | +23 | +2.2% | 6,700 |
| 2024/06/11 | 1,053 | 1,070 | 1,046 | 1,067 | +15 | +1.4% | 3,900 |
| 2024/06/10 | 1,032 | 1,064 | 1,032 | 1,052 | +22 | +2.1% | 3,600 |
| 2024/06/07 | 1,039 | 1,043 | 1,013 | 1,030 | -10 | -1% | 5,500 |
| 2024/06/06 | 1,093 | 1,176 | 1,035 | 1,040 | -41 | -3.8% | 50,000 |
| 2024/06/05 | 1,033 | 1,089 | 1,033 | 1,081 | +47 | +4.5% | 22,200 |
| 2024/06/04 | 1,031 | 1,034 | 1,017 | 1,034 | +26 | +2.6% | 4,400 |
| 2024/06/03 | 1,021 | 1,022 | 991 | 1,008 | -5 | -0.5% | 5,300 |
| 2024/05/31 | 985 | 1,034 | 985 | 1,013 | +28 | +2.8% | 5,700 |
| 2024/05/30 | 994 | 1,006 | 985 | 985 | -10 | -1% | 3,100 |
| 2024/05/29 | 1,025 | 1,025 | 983 | 995 | -30 | -2.9% | 12,400 |
| 2024/05/28 | 1,021 | 1,025 | 1,016 | 1,025 | +3 | +0.3% | 7,400 |
| 2024/05/27 | 1,000 | 1,062 | 999 | 1,022 | +36 | +3.7% | 21,600 |
| 2024/05/24 | 989 | 1,009 | 986 | 986 | ±0 | ±0% | 10,800 |
| 2024/05/23 | 977 | 997 | 965 | 986 | +9 | +0.9% | 13,000 |
| 2024/05/22 | 961 | 1,000 | 953 | 977 | +17 | +1.8% | 10,300 |
| 2024/05/21 | 955 | 960 | 948 | 960 | +6 | +0.6% | 4,100 |
| 2024/05/20 | 954 | 954 | 934 | 954 | +5 | +0.5% | 1,900 |
| 2024/05/17 | 934 | 951 | 934 | 949 | +8 | +0.9% | 5,800 |
| 2024/05/16 | 930 | 946 | 930 | 941 | +20 | +2.2% | 4,800 |
| 2024/05/15 | 939 | 939 | 921 | 921 | -15 | -1.6% | 1,500 |
| 2024/05/14 | 920 | 936 | 903 | 936 | +1 | +0.1% | 7,100 |
| 2024/05/13 | 922 | 935 | 914 | 935 | +14 | +1.5% | 2,600 |
| 2024/05/10 | 951 | 965 | 921 | 921 | -26 | -2.7% | 5,900 |
| 2024/05/09 | 918 | 1,014 | 918 | 947 | +23 | +2.5% | 23,400 |
| 2024/05/08 | 909 | 924 | 909 | 924 | +15 | +1.7% | 3,900 |
| 2024/05/07 | 908 | 916 | 908 | 909 | -1 | -0.1% | 2,600 |
| 2024/05/02 | 917 | 917 | 908 | 910 | -7 | -0.8% | 1,100 |
| 2024/05/01 | 916 | 919 | 913 | 917 | -1 | -0.1% | 1,000 |
| 2024/04/30 | 920 | 920 | 913 | 918 | -2 | -0.2% | 2,600 |
| 2024/04/26 | 920 | 920 | 913 | 920 | ±0 | ±0% | 1,200 |
| 2024/04/25 | 907 | 922 | 907 | 920 | +6 | +0.7% | 3,400 |
| 2024/04/24 | 915 | 924 | 910 | 914 | -1 | -0.1% | 3,900 |
| 2024/04/23 | 906 | 923 | 905 | 915 | +12 | +1.3% | 3,500 |
| 2024/04/22 | 905 | 911 | 900 | 903 | +2 | +0.2% | 10,800 |
| 2024/04/19 | 925 | 925 | 896 | 901 | -23 | -2.5% | 18,000 |
| 2024/04/18 | 930 | 940 | 901 | 924 | -9 | -1% | 15,000 |
| 2024/04/17 | 958 | 958 | 917 | 933 | -10 | -1.1% | 11,000 |
251～
300
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
