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 |
---|---|---|---|---|---|---|---|
2023/11/16 | 1,042 | 1,059 | 993 | 1,034 | -25 | -2.4% | 4,100 |
2023/11/15 | 1,046 | 1,065 | 1,041 | 1,059 | +13 | +1.2% | 1,600 |
2023/11/14 | 1,036 | 1,046 | 1,035 | 1,046 | +10 | +1% | 1,400 |
2023/11/13 | 1,049 | 1,058 | 1,031 | 1,036 | -6 | -0.6% | 2,000 |
2023/11/10 | 1,066 | 1,067 | 1,026 | 1,042 | -12 | -1.1% | 1,900 |
2023/11/09 | 1,034 | 1,066 | 1,034 | 1,054 | +4 | +0.4% | 1,700 |
2023/11/08 | 1,081 | 1,092 | 1,050 | 1,050 | -35 | -3.2% | 2,200 |
2023/11/07 | 1,066 | 1,091 | 1,065 | 1,085 | +6 | +0.6% | 2,000 |
2023/11/06 | 1,039 | 1,079 | 1,039 | 1,079 | +63 | +6.2% | 4,700 |
2023/11/02 | 1,015 | 1,026 | 1,015 | 1,016 | -2 | -0.2% | 1,300 |
2023/11/01 | 1,027 | 1,036 | 1,015 | 1,018 | -6 | -0.6% | 1,400 |
2023/10/31 | 1,012 | 1,024 | 996 | 1,024 | +12 | +1.2% | 3,200 |
2023/10/30 | 1,001 | 1,019 | 1,001 | 1,012 | +2 | +0.2% | 2,400 |
2023/10/27 | 1,005 | 1,015 | 1,005 | 1,010 | +5 | +0.5% | 3,100 |
2023/10/26 | 1,031 | 1,040 | 1,000 | 1,005 | -40 | -3.8% | 3,500 |
2023/10/25 | 1,030 | 1,064 | 1,027 | 1,045 | +15 | +1.5% | 2,900 |
2023/10/24 | 1,048 | 1,048 | 1,013 | 1,030 | -13 | -1.2% | 3,200 |
2023/10/23 | 1,082 | 1,082 | 1,042 | 1,043 | -40 | -3.7% | 3,000 |
2023/10/20 | 1,107 | 1,107 | 1,083 | 1,083 | -8 | -0.7% | 2,800 |
2023/10/19 | 1,101 | 1,120 | 1,091 | 1,091 | -10 | -0.9% | 5,700 |
2023/10/18 | 1,093 | 1,123 | 1,067 | 1,101 | +28 | +2.6% | 8,900 |
2023/10/17 | 1,091 | 1,091 | 1,073 | 1,073 | +1 | +0.1% | 3,800 |
2023/10/16 | 1,056 | 1,094 | 1,049 | 1,072 | +16 | +1.5% | 7,300 |
2023/10/13 | 1,094 | 1,094 | 1,056 | 1,056 | -44 | -4% | 4,500 |
2023/10/12 | 1,111 | 1,111 | 1,095 | 1,100 | -2 | -0.2% | 3,100 |
2023/10/11 | 1,110 | 1,121 | 1,096 | 1,102 | -10 | -0.9% | 6,400 |
2023/10/10 | 1,094 | 1,126 | 1,094 | 1,112 | +17 | +1.6% | 11,200 |
2023/10/06 | 1,045 | 1,098 | 1,045 | 1,095 | +44 | +4.2% | 8,800 |
2023/10/05 | 1,003 | 1,069 | 1,003 | 1,051 | +48 | +4.8% | 12,300 |
2023/10/04 | 1,002 | 1,029 | 1,000 | 1,003 | -5 | -0.5% | 10,400 |
2023/10/03 | 1,012 | 1,029 | 1,008 | 1,008 | -7 | -0.7% | 5,800 |
2023/10/02 | 1,024 | 1,039 | 1,014 | 1,015 | -6 | -0.6% | 7,700 |
2023/09/29 | 1,018 | 1,052 | 1,018 | 1,021 | +4 | +0.4% | 9,600 |
2023/09/28 | 996 | 1,053 | 996 | 1,017 | -9 | -0.9% | 30,600 |
2023/09/27 | 1,028 | 1,050 | 1,025 | 1,026 | -6 | -0.6% | 8,000 |
2023/09/26 | 1,073 | 1,078 | 1,032 | 1,032 | -68 | -6.2% | 23,600 |
2023/09/25 | 1,098 | 1,112 | 1,090 | 1,100 | -5 | -0.5% | 6,700 |
2023/09/22 | 1,010 | 1,126 | 1,010 | 1,105 | +84 | +8.2% | 29,800 |
2023/09/21 | 1,026 | 1,036 | 1,015 | 1,021 | -5 | -0.5% | 8,800 |
2023/09/20 | 1,064 | 1,064 | 1,026 | 1,026 | -38 | -3.6% | 8,900 |
2023/09/19 | 1,069 | 1,080 | 1,041 | 1,064 | -15 | -1.4% | 6,100 |
2023/09/15 | 1,123 | 1,123 | 1,032 | 1,079 | -60 | -5.3% | 37,900 |
2023/09/14 | 1,170 | 1,182 | 1,126 | 1,139 | -21 | -1.8% | 27,300 |
2023/09/13 | 1,176 | 1,177 | 1,141 | 1,160 | -14 | -1.2% | 14,000 |
2023/09/12 | 1,174 | 1,191 | 1,157 | 1,174 | +21 | +1.8% | 7,900 |
2023/09/11 | 1,170 | 1,224 | 1,144 | 1,153 | -4 | -0.3% | 20,900 |
2023/09/08 | 1,145 | 1,167 | 1,141 | 1,157 | +7 | +0.6% | 3,000 |
2023/09/07 | 1,156 | 1,169 | 1,148 | 1,150 | -18 | -1.5% | 3,200 |
2023/09/06 | 1,185 | 1,185 | 1,154 | 1,168 | -22 | -1.8% | 5,700 |
2023/09/05 | 1,221 | 1,221 | 1,185 | 1,190 | -19 | -1.6% | 5,300 |
401~
450
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