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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 946 | 964 | 943 | 943 | -11 | -1.2% | 5,900 |
| 2024/04/15 | 974 | 991 | 930 | 954 | -18 | -1.9% | 16,500 |
| 2024/04/12 | 992 | 994 | 972 | 972 | -25 | -2.5% | 5,000 |
| 2024/04/11 | 955 | 1,001 | 955 | 997 | +30 | +3.1% | 11,300 |
| 2024/04/10 | 968 | 995 | 955 | 967 | -11 | -1.1% | 13,000 |
| 2024/04/09 | 981 | 1,005 | 956 | 978 | -12 | -1.2% | 29,400 |
| 2024/04/08 | 912 | 1,015 | 907 | 990 | +88 | +9.8% | 59,400 |
| 2024/04/05 | 913 | 923 | 900 | 902 | -19 | -2.1% | 25,100 |
| 2024/04/04 | 938 | 938 | 920 | 921 | -17 | -1.8% | 13,900 |
| 2024/04/03 | 930 | 943 | 918 | 938 | -7 | -0.7% | 17,200 |
| 2024/04/02 | 994 | 994 | 945 | 945 | -45 | -4.5% | 21,800 |
| 2024/04/01 | 1,000 | 1,020 | 990 | 990 | +2 | +0.2% | 17,200 |
| 2024/03/29 | 998 | 999 | 985 | 988 | -12 | -1.2% | 13,700 |
| 2024/03/28 | 1,013 | 1,014 | 983 | 1,000 | -14 | -1.4% | 20,700 |
| 2024/03/27 | 1,020 | 1,050 | 1,013 | 1,014 | -6 | -0.6% | 28,500 |
| 2024/03/26 | 1,084 | 1,094 | 1,020 | 1,020 | -52 | -4.9% | 51,400 |
| 2024/03/25 | 1,195 | 1,195 | 1,072 | 1,072 | -63 | -5.6% | 114,300 |
| 2024/03/22 | 1,162 | 1,227 | 1,101 | 1,135 | -33 | -2.8% | 162,600 |
| 2024/03/21 | 1,411 | 1,417 | 1,167 | 1,168 | -183 | -13.5% | 597,300 |
| 2024/03/19 | 1,067 | 1,351 | 1,067 | 1,351 | +300 | +28.5% | 714,300 |
| 2024/03/18 | 1,051 | 1,051 | 1,051 | 1,051 | +150 | +16.6% | 9,200 |
| 2024/03/15 | 907 | 914 | 901 | 901 | -9 | -1% | 14,600 |
| 2024/03/14 | 911 | 926 | 903 | 910 | -2 | -0.2% | 9,200 |
| 2024/03/13 | 949 | 949 | 906 | 912 | -28 | -3% | 8,400 |
| 2024/03/12 | 906 | 948 | 906 | 940 | +34 | +3.8% | 6,700 |
| 2024/03/11 | 948 | 955 | 903 | 906 | -43 | -4.5% | 15,300 |
| 2024/03/08 | 1,002 | 1,005 | 948 | 949 | -55 | -5.5% | 12,100 |
| 2024/03/07 | 994 | 1,054 | 988 | 1,004 | +22 | +2.2% | 24,200 |
| 2024/03/06 | 984 | 1,014 | 953 | 982 | -6 | -0.6% | 16,500 |
| 2024/03/05 | 934 | 988 | 925 | 988 | +43 | +4.6% | 11,100 |
| 2024/03/04 | 923 | 945 | 923 | 945 | +16 | +1.7% | 4,800 |
| 2024/03/01 | 953 | 974 | 920 | 929 | -23 | -2.4% | 12,600 |
| 2024/02/29 | 994 | 995 | 943 | 952 | -67 | -6.6% | 28,800 |
| 2024/02/28 | 1,005 | 1,071 | 981 | 1,019 | +20 | +2% | 52,400 |
| 2024/02/27 | 1,000 | 1,148 | 972 | 999 | ±0 | ±0% | 120,200 |
| 2024/02/26 | 910 | 1,034 | 899 | 999 | +79 | +8.6% | 30,300 |
| 2024/02/22 | 912 | 920 | 897 | 920 | +23 | +2.6% | 4,600 |
| 2024/02/21 | 935 | 935 | 888 | 897 | -43 | -4.6% | 10,100 |
| 2024/02/20 | 955 | 955 | 935 | 940 | -14 | -1.5% | 1,300 |
| 2024/02/19 | 952 | 954 | 930 | 954 | -2 | -0.2% | 4,200 |
| 2024/02/16 | 937 | 956 | 926 | 956 | +34 | +3.7% | 5,000 |
| 2024/02/15 | 920 | 945 | 914 | 922 | +2 | +0.2% | 11,200 |
| 2024/02/14 | 925 | 936 | 911 | 920 | -14 | -1.5% | 9,900 |
| 2024/02/13 | 960 | 960 | 921 | 934 | -24 | -2.5% | 9,500 |
| 2024/02/09 | 944 | 959 | 943 | 958 | +6 | +0.6% | 3,900 |
| 2024/02/08 | 987 | 987 | 933 | 952 | -35 | -3.5% | 13,000 |
| 2024/02/07 | 1,005 | 1,011 | 972 | 987 | -26 | -2.6% | 11,000 |
| 2024/02/06 | 1,002 | 1,013 | 996 | 1,013 | +15 | +1.5% | 4,900 |
| 2024/02/05 | 1,012 | 1,030 | 995 | 998 | -15 | -1.5% | 12,000 |
| 2024/02/02 | 996 | 1,047 | 982 | 1,013 | +27 | +2.7% | 17,100 |
301～
350
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
