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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 2022/04/08 | 1,523 | 1,569 | 1,501 | 1,552 | +79 | +5.4% | 20,300 |
| 2022/04/07 | 1,481 | 1,485 | 1,435 | 1,473 | -39 | -2.6% | 25,800 |
| 2022/04/06 | 1,561 | 1,561 | 1,491 | 1,512 | -66 | -4.2% | 22,500 |
| 2022/04/05 | 1,626 | 1,630 | 1,520 | 1,578 | -38 | -2.4% | 24,500 |
| 2022/04/04 | 1,671 | 1,679 | 1,605 | 1,616 | -84 | -4.9% | 31,800 |
| 2022/04/01 | 1,730 | 1,730 | 1,661 | 1,700 | -44 | -2.5% | 26,000 |
| 2022/03/31 | 1,709 | 1,760 | 1,693 | 1,744 | +42 | +2.5% | 46,900 |
| 2022/03/30 | 1,649 | 1,708 | 1,606 | 1,702 | +107 | +6.7% | 65,400 |
| 2022/03/29 | 1,518 | 1,597 | 1,503 | 1,595 | +87 | +5.8% | 27,900 |
| 2022/03/28 | 1,529 | 1,529 | 1,477 | 1,508 | -8 | -0.5% | 14,900 |
| 2022/03/25 | 1,563 | 1,563 | 1,486 | 1,516 | -46 | -2.9% | 25,100 |
| 2022/03/24 | 1,530 | 1,564 | 1,526 | 1,562 | -28 | -1.8% | 15,800 |
| 2022/03/23 | 1,517 | 1,595 | 1,517 | 1,590 | +73 | +4.8% | 45,200 |
| 2022/03/22 | 1,590 | 1,593 | 1,502 | 1,517 | -60 | -3.8% | 26,700 |
| 2022/03/18 | 1,551 | 1,580 | 1,542 | 1,577 | +2 | +0.1% | 10,200 |
| 2022/03/17 | 1,590 | 1,600 | 1,535 | 1,575 | -1 | -0.1% | 27,000 |
| 2022/03/16 | 1,553 | 1,597 | 1,531 | 1,576 | +43 | +2.8% | 15,700 |
| 2022/03/15 | 1,532 | 1,591 | 1,532 | 1,533 | -68 | -4.2% | 27,200 |
| 2022/03/14 | 1,580 | 1,634 | 1,530 | 1,601 | +25 | +1.6% | 45,300 |
| 2022/03/11 | 1,598 | 1,600 | 1,516 | 1,576 | +6 | +0.4% | 30,100 |
| 2022/03/10 | 1,512 | 1,597 | 1,512 | 1,570 | +67 | +4.5% | 29,900 |
| 2022/03/09 | 1,498 | 1,528 | 1,470 | 1,503 | +5 | +0.3% | 19,300 |
| 2022/03/08 | 1,511 | 1,577 | 1,481 | 1,498 | -31 | -2% | 28,900 |
| 2022/03/07 | 1,475 | 1,559 | 1,465 | 1,529 | -52 | -3.3% | 32,900 |
| 2022/03/04 | 1,503 | 1,587 | 1,494 | 1,581 | +4 | +0.3% | 50,800 |
| 2022/03/03 | 1,557 | 1,609 | 1,541 | 1,577 | +35 | +2.3% | 58,400 |
| 2022/03/02 | 1,511 | 1,574 | 1,483 | 1,542 | +2 | +0.1% | 55,300 |
| 2022/03/01 | 1,479 | 1,540 | 1,469 | 1,540 | +87 | +6% | 123,200 |
| 2022/02/28 | 1,360 | 1,464 | 1,331 | 1,453 | +123 | +9.2% | 87,200 |
| 2022/02/25 | 1,202 | 1,330 | 1,195 | 1,330 | +169 | +14.6% | 52,900 |
| 2022/02/24 | 1,186 | 1,210 | 1,160 | 1,161 | -44 | -3.7% | 17,600 |
| 2022/02/22 | 1,164 | 1,222 | 1,157 | 1,205 | +24 | +2% | 17,300 |
| 2022/02/21 | 1,168 | 1,223 | 1,165 | 1,181 | -47 | -3.8% | 19,700 |
| 2022/02/18 | 1,169 | 1,228 | 1,161 | 1,228 | +46 | +3.9% | 15,600 |
| 2022/02/17 | 1,199 | 1,199 | 1,159 | 1,182 | -18 | -1.5% | 19,400 |
| 2022/02/16 | 1,187 | 1,236 | 1,172 | 1,200 | +38 | +3.3% | 36,900 |
| 2022/02/15 | 1,112 | 1,207 | 1,111 | 1,162 | +140 | +13.7% | 89,600 |
| 2022/02/14 | 1,049 | 1,049 | 1,010 | 1,022 | -49 | -4.6% | 26,000 |
801～
850
件表示中 / 1511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 | 42,600円 | +11.2% | -31.5% | 0.94% | 21.65倍 | 2.60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 |
| ミーク | 80,300円 | +10.5% | +12.6% | 0.00% | 13.14倍 | 1.85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 |
| ＣＡＩＣＡ Ｄ | 6,700円 | +11.0% | +55.8% | 0.00% | 12.62倍 | 3.62倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| 応用技術 | 158,800円 | -9.4% | -6.3% | 1.89% | 14.06倍 | 1.65倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| パピレス | 87,800円 | -2.6% | - | 1.14% | 34.51倍 | 0.85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
