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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,385 | 2,422 | 2,319 | 2,415 | +30 | +1.3% | 47,500 |
| 2022/08/25 | 2,393 | 2,405 | 2,334 | 2,385 | +31 | +1.3% | 69,000 |
| 2022/08/24 | 2,278 | 2,400 | 2,239 | 2,354 | +76 | +3.3% | 109,500 |
| 2022/08/23 | 2,227 | 2,309 | 2,212 | 2,278 | +12 | +0.5% | 42,100 |
| 2022/08/22 | 2,177 | 2,299 | 2,113 | 2,266 | +41 | +1.8% | 69,000 |
| 2022/08/19 | 2,267 | 2,285 | 2,212 | 2,225 | -68 | -3% | 44,200 |
| 2022/08/18 | 2,244 | 2,329 | 2,206 | 2,293 | +38 | +1.7% | 109,300 |
| 2022/08/17 | 2,161 | 2,255 | 2,139 | 2,255 | +94 | +4.3% | 118,100 |
| 2022/08/16 | 2,011 | 2,197 | 2,011 | 2,161 | +149 | +7.4% | 159,500 |
| 2022/08/15 | 2,126 | 2,126 | 1,980 | 2,012 | -14 | -0.7% | 316,000 |
| 2022/08/12 | 2,026 | 2,026 | 2,016 | 2,026 | +400 | +24.6% | 257,300 |
| 2022/08/10 | 1,661 | 1,661 | 1,616 | 1,626 | -35 | -2.1% | 45,200 |
| 2022/08/09 | 1,662 | 1,673 | 1,643 | 1,661 | -13 | -0.8% | 17,200 |
| 2022/08/08 | 1,698 | 1,698 | 1,646 | 1,674 | -16 | -0.9% | 28,500 |
| 2022/08/05 | 1,671 | 1,690 | 1,667 | 1,690 | +4 | +0.2% | 13,800 |
| 2022/08/04 | 1,668 | 1,687 | 1,652 | 1,686 | +51 | +3.1% | 22,700 |
| 2022/08/03 | 1,666 | 1,679 | 1,633 | 1,635 | -31 | -1.9% | 11,400 |
| 2022/08/02 | 1,673 | 1,673 | 1,635 | 1,666 | -7 | -0.4% | 8,900 |
| 2022/08/01 | 1,645 | 1,681 | 1,627 | 1,673 | +33 | +2% | 39,400 |
| 2022/07/29 | 1,660 | 1,665 | 1,572 | 1,640 | -12 | -0.7% | 25,100 |
| 2022/07/28 | 1,658 | 1,671 | 1,648 | 1,652 | +11 | +0.7% | 11,900 |
| 2022/07/27 | 1,658 | 1,667 | 1,636 | 1,641 | -9 | -0.5% | 8,400 |
| 2022/07/26 | 1,665 | 1,677 | 1,649 | 1,650 | -15 | -0.9% | 10,100 |
| 2022/07/25 | 1,691 | 1,691 | 1,648 | 1,665 | -55 | -3.2% | 29,900 |
| 2022/07/22 | 1,729 | 1,740 | 1,690 | 1,720 | +71 | +4.3% | 45,000 |
| 2022/07/21 | 1,638 | 1,668 | 1,638 | 1,649 | +23 | +1.4% | 11,800 |
| 2022/07/20 | 1,610 | 1,642 | 1,590 | 1,626 | +32 | +2% | 11,300 |
| 2022/07/19 | 1,621 | 1,650 | 1,567 | 1,594 | -17 | -1.1% | 12,300 |
| 2022/07/15 | 1,648 | 1,648 | 1,600 | 1,611 | +2 | +0.1% | 7,400 |
| 2022/07/14 | 1,619 | 1,642 | 1,602 | 1,609 | -13 | -0.8% | 11,700 |
| 2022/07/13 | 1,569 | 1,630 | 1,568 | 1,622 | +40 | +2.5% | 17,600 |
| 2022/07/12 | 1,636 | 1,636 | 1,551 | 1,582 | -62 | -3.8% | 30,100 |
| 2022/07/11 | 1,705 | 1,705 | 1,640 | 1,644 | -36 | -2.1% | 23,500 |
| 2022/07/08 | 1,683 | 1,725 | 1,670 | 1,680 | +16 | +1% | 36,700 |
| 2022/07/07 | 1,700 | 1,700 | 1,631 | 1,664 | -36 | -2.1% | 24,200 |
| 2022/07/06 | 1,722 | 1,738 | 1,691 | 1,700 | -19 | -1.1% | 15,000 |
| 2022/07/05 | 1,767 | 1,775 | 1,719 | 1,719 | -29 | -1.7% | 12,300 |
| 2022/07/04 | 1,755 | 1,757 | 1,719 | 1,748 | +4 | +0.2% | 14,100 |
| 2022/07/01 | 1,759 | 1,828 | 1,712 | 1,744 | -23 | -1.3% | 51,400 |
| 2022/06/30 | 1,741 | 1,774 | 1,740 | 1,767 | +26 | +1.5% | 29,100 |
| 2022/06/29 | 1,721 | 1,755 | 1,693 | 1,741 | -16 | -0.9% | 17,900 |
| 2022/06/28 | 1,707 | 1,775 | 1,699 | 1,757 | +63 | +3.7% | 52,600 |
| 2022/06/27 | 1,715 | 1,718 | 1,667 | 1,694 | -5 | -0.3% | 34,300 |
| 2022/06/24 | 1,665 | 1,716 | 1,655 | 1,699 | +45 | +2.7% | 79,400 |
| 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 |
751～
800
件表示中 / 1543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 | 43,700円 | +11.2% | -31.5% | 0.92% | 22.19倍 | 2.67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 |
| フォーサイド | 22,100円 | +64.0% | +674.5% | 0.00% | 31.71倍 | 3.44倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
| ミーク | 84,200円 | +10.5% | +12.6% | 0.00% | 13.77倍 | 1.94倍 |
|
主力はＭＶＮＯ支援。第２の柱は企業のＩｏＴやＤＸの導入支援。３大キャリアとの接続に強み |
| フォーバルＴＬ | 55,900円 | -2.7% | +4.9% | 4.11% | 10.18倍 | 2.82倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| パピレス | 89,800円 | -2.6% | - | 1.11% | 35.30倍 | 0.87倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
市場注目の銘柄
チャート関連のコラム
