バルテス・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,583 | 1,668 | 1,579 | 1,654 | +62 | +3.9% | 80,900 |
| 2022/06/22 | 1,645 | 1,668 | 1,566 | 1,592 | -48 | -2.9% | 55,500 |
| 2022/06/21 | 1,619 | 1,647 | 1,563 | 1,640 | +61 | +3.9% | 57,900 |
| 2022/06/20 | 1,568 | 1,584 | 1,511 | 1,579 | +15 | +1% | 66,700 |
| 2022/06/17 | 1,525 | 1,567 | 1,504 | 1,564 | +28 | +1.8% | 49,500 |
| 2022/06/16 | 1,670 | 1,670 | 1,535 | 1,536 | -94 | -5.8% | 52,900 |
| 2022/06/15 | 1,648 | 1,666 | 1,630 | 1,630 | -9 | -0.5% | 22,800 |
| 2022/06/14 | 1,635 | 1,651 | 1,610 | 1,639 | -14 | -0.8% | 30,700 |
| 2022/06/13 | 1,650 | 1,677 | 1,620 | 1,653 | -31 | -1.8% | 25,200 |
| 2022/06/10 | 1,681 | 1,719 | 1,652 | 1,684 | -16 | -0.9% | 33,900 |
| 2022/06/09 | 1,745 | 1,745 | 1,687 | 1,700 | -40 | -2.3% | 21,700 |
| 2022/06/08 | 1,734 | 1,750 | 1,712 | 1,740 | +32 | +1.9% | 22,600 |
| 2022/06/07 | 1,735 | 1,735 | 1,690 | 1,708 | -27 | -1.6% | 21,400 |
| 2022/06/06 | 1,717 | 1,756 | 1,681 | 1,735 | -22 | -1.3% | 25,400 |
| 2022/06/03 | 1,721 | 1,760 | 1,709 | 1,757 | +36 | +2.1% | 28,600 |
| 2022/06/02 | 1,779 | 1,779 | 1,701 | 1,721 | -58 | -3.3% | 31,100 |
| 2022/06/01 | 1,765 | 1,792 | 1,752 | 1,779 | +16 | +0.9% | 33,400 |
| 2022/05/31 | 1,788 | 1,788 | 1,731 | 1,763 | -10 | -0.6% | 23,800 |
| 2022/05/30 | 1,725 | 1,781 | 1,724 | 1,773 | +74 | +4.4% | 66,800 |
| 2022/05/27 | 1,794 | 1,794 | 1,699 | 1,699 | -48 | -2.7% | 33,800 |
| 2022/05/26 | 1,625 | 1,770 | 1,625 | 1,747 | +122 | +7.5% | 56,700 |
| 2022/05/25 | 1,703 | 1,703 | 1,615 | 1,625 | -53 | -3.2% | 25,200 |
| 2022/05/24 | 1,790 | 1,790 | 1,670 | 1,678 | -119 | -6.6% | 58,600 |
| 2022/05/23 | 1,725 | 1,799 | 1,725 | 1,797 | +75 | +4.4% | 62,500 |
| 2022/05/20 | 1,683 | 1,736 | 1,672 | 1,722 | +64 | +3.9% | 50,000 |
| 2022/05/19 | 1,656 | 1,683 | 1,626 | 1,658 | -51 | -3% | 24,500 |
| 2022/05/18 | 1,646 | 1,726 | 1,635 | 1,709 | +77 | +4.7% | 54,700 |
| 2022/05/17 | 1,632 | 1,670 | 1,600 | 1,632 | -28 | -1.7% | 23,100 |
| 2022/05/16 | 1,724 | 1,802 | 1,618 | 1,660 | +16 | +1% | 130,800 |
| 2022/05/13 | 1,582 | 1,692 | 1,582 | 1,644 | +45 | +2.8% | 56,300 |
| 2022/05/12 | 1,638 | 1,639 | 1,582 | 1,599 | -40 | -2.4% | 43,400 |
| 2022/05/11 | 1,564 | 1,644 | 1,545 | 1,639 | +75 | +4.8% | 148,000 |
| 2022/05/10 | 1,450 | 1,569 | 1,430 | 1,564 | +264 | +20.3% | 371,400 |
| 2022/05/09 | 1,353 | 1,412 | 1,300 | 1,300 | -98 | -7% | 16,300 |
| 2022/05/06 | 1,453 | 1,453 | 1,393 | 1,398 | -55 | -3.8% | 8,600 |
| 2022/05/02 | 1,415 | 1,453 | 1,408 | 1,453 | +9 | +0.6% | 5,600 |
| 2022/04/28 | 1,382 | 1,448 | 1,382 | 1,444 | +53 | +3.8% | 4,200 |
| 2022/04/27 | 1,440 | 1,440 | 1,387 | 1,391 | -53 | -3.7% | 7,300 |
| 2022/04/26 | 1,460 | 1,496 | 1,415 | 1,444 | +14 | +1% | 8,500 |
| 2022/04/25 | 1,374 | 1,435 | 1,374 | 1,430 | -34 | -2.3% | 4,000 |
| 2022/04/22 | 1,400 | 1,488 | 1,348 | 1,464 | +5 | +0.3% | 38,300 |
| 2022/04/21 | 1,463 | 1,484 | 1,422 | 1,459 | -19 | -1.3% | 11,000 |
| 2022/04/20 | 1,548 | 1,548 | 1,468 | 1,478 | -21 | -1.4% | 16,400 |
| 2022/04/19 | 1,505 | 1,546 | 1,468 | 1,499 | -6 | -0.4% | 2,600 |
| 2022/04/18 | 1,500 | 1,518 | 1,477 | 1,505 | -2 | -0.1% | 10,100 |
| 2022/04/15 | 1,554 | 1,554 | 1,501 | 1,507 | -56 | -3.6% | 4,600 |
| 2022/04/14 | 1,569 | 1,600 | 1,540 | 1,563 | +8 | +0.5% | 11,200 |
| 2022/04/13 | 1,470 | 1,557 | 1,448 | 1,555 | +130 | +9.1% | 20,900 |
| 2022/04/12 | 1,427 | 1,472 | 1,418 | 1,425 | -9 | -0.6% | 10,600 |
| 2022/04/11 | 1,506 | 1,534 | 1,414 | 1,434 | -118 | -7.6% | 21,100 |
701～
750
件表示中 / 1449件
類似銘柄と比較する
現在ご覧いただいている「バルテスＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| バルテスＨＤ | 44,000円 | +3.3% | 0.0% | 0.91% | 16.98倍 | 3.04倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
| 環境フレン | 3,300円 | -1.4% | - | 0.00% | - | 3.02倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ドリームアーツ | 235,000円 | +11.3% | +14.1% | 1.70% | 15.04倍 | 3.94倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| ティアンドエス | 123,000円 | +34.2% | - | 0.65% | 18.95倍 | 3.83倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| サスメド | 55,700円 | +40.1% | - | 0.00% | - | 2.18倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
市場注目の銘柄
チャート関連のコラム
