バーチャレクス・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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,203 | 1,207 | 1,188 | 1,207 | +7 | +0.6% | 9,600 |
| 2022/11/17 | 1,199 | 1,201 | 1,185 | 1,200 | +10 | +0.8% | 4,500 |
| 2022/11/16 | 1,215 | 1,215 | 1,169 | 1,190 | -22 | -1.8% | 18,400 |
| 2022/11/15 | 1,223 | 1,223 | 1,202 | 1,212 | -19 | -1.5% | 11,500 |
| 2022/11/14 | 1,158 | 1,237 | 1,158 | 1,231 | +85 | +7.4% | 62,200 |
| 2022/11/11 | 1,170 | 1,170 | 1,144 | 1,146 | -22 | -1.9% | 13,200 |
| 2022/11/10 | 1,124 | 1,168 | 1,124 | 1,168 | +36 | +3.2% | 17,900 |
| 2022/11/09 | 1,122 | 1,133 | 1,121 | 1,132 | +10 | +0.9% | 4,300 |
| 2022/11/08 | 1,163 | 1,170 | 1,115 | 1,122 | +10 | +0.9% | 26,000 |
| 2022/11/07 | 1,130 | 1,130 | 1,112 | 1,112 | -15 | -1.3% | 8,000 |
| 2022/11/04 | 1,135 | 1,136 | 1,123 | 1,127 | -8 | -0.7% | 4,000 |
| 2022/11/02 | 1,135 | 1,137 | 1,127 | 1,135 | -2 | -0.2% | 5,500 |
| 2022/11/01 | 1,129 | 1,137 | 1,118 | 1,137 | +20 | +1.8% | 13,400 |
| 2022/10/31 | 1,139 | 1,140 | 1,117 | 1,117 | +2 | +0.2% | 11,600 |
| 2022/10/28 | 1,103 | 1,116 | 1,101 | 1,115 | +8 | +0.7% | 3,700 |
| 2022/10/27 | 1,101 | 1,109 | 1,093 | 1,107 | +7 | +0.6% | 9,700 |
| 2022/10/26 | 1,114 | 1,116 | 1,099 | 1,100 | -10 | -0.9% | 5,100 |
| 2022/10/25 | 1,097 | 1,114 | 1,097 | 1,110 | +18 | +1.6% | 5,700 |
| 2022/10/24 | 1,111 | 1,119 | 1,092 | 1,092 | -15 | -1.4% | 13,200 |
| 2022/10/21 | 1,119 | 1,119 | 1,107 | 1,107 | -12 | -1.1% | 7,900 |
| 2022/10/20 | 1,115 | 1,137 | 1,110 | 1,119 | -21 | -1.8% | 21,700 |
| 2022/10/19 | 1,178 | 1,186 | 1,114 | 1,140 | +52 | +4.8% | 160,400 |
| 2022/10/18 | 1,080 | 1,094 | 1,063 | 1,088 | +10 | +0.9% | 16,800 |
| 2022/10/17 | 1,056 | 1,078 | 1,056 | 1,078 | +7 | +0.7% | 3,000 |
| 2022/10/14 | 1,077 | 1,080 | 1,054 | 1,071 | +11 | +1% | 9,200 |
| 2022/10/13 | 1,072 | 1,072 | 1,050 | 1,060 | -20 | -1.9% | 3,200 |
| 2022/10/12 | 1,072 | 1,080 | 1,056 | 1,080 | +8 | +0.7% | 11,600 |
| 2022/10/11 | 1,081 | 1,098 | 1,064 | 1,072 | -27 | -2.5% | 7,500 |
| 2022/10/07 | 1,103 | 1,111 | 1,089 | 1,099 | -4 | -0.4% | 5,700 |
| 2022/10/06 | 1,123 | 1,138 | 1,103 | 1,103 | -7 | -0.6% | 12,500 |
| 2022/10/05 | 1,127 | 1,138 | 1,099 | 1,110 | -17 | -1.5% | 6,500 |
| 2022/10/04 | 1,126 | 1,134 | 1,109 | 1,127 | +19 | +1.7% | 6,400 |
| 2022/10/03 | 1,068 | 1,108 | 1,054 | 1,108 | +39 | +3.6% | 7,100 |
| 2022/09/30 | 1,078 | 1,088 | 1,061 | 1,069 | -27 | -2.5% | 10,000 |
| 2022/09/29 | 1,030 | 1,098 | 1,030 | 1,096 | +80 | +7.9% | 32,900 |
| 2022/09/28 | 1,047 | 1,060 | 1,016 | 1,016 | -44 | -4.2% | 12,200 |
| 2022/09/27 | 1,058 | 1,073 | 1,058 | 1,060 | +10 | +1% | 4,100 |
| 2022/09/26 | 1,085 | 1,085 | 1,040 | 1,050 | -35 | -3.2% | 15,500 |
| 2022/09/22 | 1,061 | 1,085 | 1,061 | 1,085 | +6 | +0.6% | 6,300 |
| 2022/09/21 | 1,120 | 1,120 | 1,048 | 1,079 | -43 | -3.8% | 20,000 |
| 2022/09/20 | 1,132 | 1,148 | 1,114 | 1,122 | ±0 | ±0% | 21,400 |
| 2022/09/16 | 1,099 | 1,127 | 1,099 | 1,122 | -3 | -0.3% | 6,100 |
| 2022/09/15 | 1,098 | 1,125 | 1,098 | 1,125 | +26 | +2.4% | 10,400 |
| 2022/09/14 | 1,097 | 1,119 | 1,097 | 1,099 | -44 | -3.8% | 10,000 |
| 2022/09/13 | 1,129 | 1,143 | 1,100 | 1,143 | +14 | +1.2% | 33,000 |
| 2022/09/12 | 1,081 | 1,130 | 1,081 | 1,129 | +50 | +4.6% | 22,100 |
| 2022/09/09 | 1,073 | 1,080 | 1,065 | 1,079 | +14 | +1.3% | 11,100 |
| 2022/09/08 | 1,050 | 1,093 | 1,050 | 1,065 | +39 | +3.8% | 31,200 |
| 2022/09/07 | 1,050 | 1,050 | 1,020 | 1,026 | -27 | -2.6% | 12,500 |
| 2022/09/06 | 1,045 | 1,060 | 1,034 | 1,053 | +8 | +0.8% | 12,100 |
601～
650
件表示中 / 2165件
類似銘柄と比較する
現在ご覧いただいている「バーチャレクス」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 |
|---|---|---|---|---|---|---|---|---|
| バーチャレクス | 83,500円 | +5.4% | -7.5% | 1.80% | 8.70倍 | 1.46倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
| オンデック | 88,400円 | -8.3% | -39.8% | 0.00% | 15.40倍 | 2.09倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| シダー | 21,800円 | +3.1% | -10.1% | 4.59% | 6.70倍 | 1.90倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
| ＳＤエンター | 27,600円 | +1.7% | -2.4% | 0.00% | 246.43倍 | 1.68倍 |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。ＲＩＺＡＰグループ |
| ハウテレビ | 180,200円 | +27.0% | -89.0% | 0.00% | 90.78倍 | 1.87倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Ｌｉｉｇａ」も運営 |
市場注目の銘柄
チャート関連のコラム
