バリュークリエーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 996 | 1,007 | 989 | 996 | +15 | +1.5% | 3,000 |
| 2024/09/17 | 1,008 | 1,008 | 981 | 981 | -17 | -1.7% | 3,700 |
| 2024/09/13 | 1,000 | 1,000 | 980 | 998 | +5 | +0.5% | 5,000 |
| 2024/09/12 | 973 | 1,004 | 973 | 993 | +22 | +2.3% | 12,300 |
| 2024/09/11 | 1,005 | 1,005 | 963 | 971 | -31 | -3.1% | 11,800 |
| 2024/09/10 | 1,004 | 1,009 | 991 | 1,002 | +16 | +1.6% | 4,300 |
| 2024/09/09 | 990 | 999 | 966 | 986 | -21 | -2.1% | 18,500 |
| 2024/09/06 | 1,019 | 1,020 | 992 | 1,007 | ±0 | ±0% | 18,700 |
| 2024/09/05 | 995 | 1,021 | 993 | 1,007 | +7 | +0.7% | 10,000 |
| 2024/09/04 | 1,011 | 1,024 | 993 | 1,000 | -40 | -3.8% | 23,200 |
| 2024/09/03 | 1,042 | 1,063 | 1,039 | 1,040 | ±0 | ±0% | 17,300 |
| 2024/09/02 | 1,106 | 1,106 | 1,040 | 1,040 | -70 | -6.3% | 40,700 |
| 2024/08/30 | 1,136 | 1,146 | 1,096 | 1,110 | -43 | -3.7% | 32,500 |
| 2024/08/29 | 1,120 | 1,244 | 1,116 | 1,153 | -117 | -9.2% | 113,400 |
| 2024/08/28 | 1,281 | 1,284 | 1,261 | 1,270 | -7 | -0.5% | 31,500 |
| 2024/08/27 | 1,275 | 1,279 | 1,261 | 1,277 | +15 | +1.2% | 16,700 |
| 2024/08/26 | 1,262 | 1,276 | 1,249 | 1,262 | +20 | +1.6% | 18,300 |
| 2024/08/23 | 1,241 | 1,252 | 1,239 | 1,242 | +7 | +0.6% | 6,600 |
| 2024/08/22 | 1,265 | 1,275 | 1,235 | 1,235 | -20 | -1.6% | 10,000 |
| 2024/08/21 | 1,250 | 1,264 | 1,246 | 1,255 | -10 | -0.8% | 4,400 |
| 2024/08/20 | 1,265 | 1,288 | 1,240 | 1,265 | ±0 | ±0% | 13,200 |
| 2024/08/19 | 1,249 | 1,268 | 1,240 | 1,265 | +15 | +1.2% | 9,100 |
| 2024/08/16 | 1,230 | 1,250 | 1,225 | 1,250 | +22 | +1.8% | 7,400 |
| 2024/08/15 | 1,223 | 1,238 | 1,218 | 1,228 | +5 | +0.4% | 6,800 |
| 2024/08/14 | 1,201 | 1,223 | 1,189 | 1,223 | +40 | +3.4% | 7,700 |
| 2024/08/13 | 1,139 | 1,191 | 1,137 | 1,183 | +61 | +5.4% | 11,300 |
| 2024/08/09 | 1,159 | 1,159 | 1,112 | 1,122 | -10 | -0.9% | 9,800 |
| 2024/08/08 | 1,120 | 1,140 | 1,080 | 1,132 | +20 | +1.8% | 12,100 |
| 2024/08/07 | 1,075 | 1,178 | 1,075 | 1,112 | +52 | +4.9% | 31,000 |
| 2024/08/06 | 955 | 1,060 | 955 | 1,060 | +150 | +16.5% | 22,800 |
| 2024/08/05 | 1,088 | 1,106 | 908 | 910 | -248 | -21.4% | 62,700 |
| 2024/08/02 | 1,237 | 1,248 | 1,154 | 1,158 | -107 | -8.5% | 27,700 |
| 2024/08/01 | 1,291 | 1,310 | 1,250 | 1,265 | -22 | -1.7% | 12,600 |
| 2024/07/31 | 1,303 | 1,306 | 1,280 | 1,287 | -16 | -1.2% | 10,100 |
| 2024/07/30 | 1,301 | 1,329 | 1,288 | 1,303 | -2 | -0.2% | 16,500 |
| 2024/07/29 | 1,286 | 1,310 | 1,271 | 1,305 | +38 | +3% | 18,300 |
| 2024/07/26 | 1,265 | 1,297 | 1,265 | 1,267 | -1 | -0.1% | 19,200 |
| 2024/07/25 | 1,251 | 1,295 | 1,250 | 1,268 | ±0 | ±0% | 23,600 |
| 2024/07/24 | 1,309 | 1,309 | 1,250 | 1,268 | -13 | -1% | 20,500 |
| 2024/07/23 | 1,275 | 1,313 | 1,275 | 1,281 | +3 | +0.2% | 21,000 |
| 2024/07/22 | 1,265 | 1,305 | 1,246 | 1,278 | +47 | +3.8% | 39,800 |
| 2024/07/19 | 1,216 | 1,245 | 1,210 | 1,231 | +28 | +2.3% | 16,000 |
| 2024/07/18 | 1,205 | 1,215 | 1,195 | 1,203 | +1 | +0.1% | 14,200 |
| 2024/07/17 | 1,215 | 1,225 | 1,201 | 1,202 | ±0 | ±0% | 26,400 |
| 2024/07/16 | 1,212 | 1,225 | 1,156 | 1,202 | -95 | -7.3% | 111,200 |
| 2024/07/12 | 1,293 | 1,345 | 1,277 | 1,297 | +4 | +0.3% | 75,000 |
| 2024/07/11 | 1,283 | 1,316 | 1,250 | 1,293 | +17 | +1.3% | 86,700 |
| 2024/07/10 | 1,286 | 1,329 | 1,270 | 1,276 | +1 | +0.1% | 180,700 |
| 2024/07/09 | 1,395 | 1,396 | 1,250 | 1,275 | +179 | +16.3% | 1,013,600 |
| 2024/07/08 | 1,119 | 1,234 | 1,076 | 1,096 | -20 | -1.8% | 498,300 |
151～
200
件表示中 / 352件
類似銘柄と比較する
現在ご覧いただいている「バリューＣ」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 |
|---|---|---|---|---|---|---|---|---|
| バリューＣ | 114,100円 | +11.3% | +50.4% | 0.61% | 20.19倍 | 4.52倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| トライアイズ | 31,800円 | +199.9% | +41.6% | 0.00% | 6.93倍 | 0.48倍 |
|
建設コンサルと革バッグ・アパレルのファッションブランド事業。不動産投資は米国から沖縄に |
| きょくと | 47,400円 | +2.2% | +64.8% | 2.32% | 12.47倍 | 1.16倍 |
|
クリーニング専業。福岡地盤。中国、関西、関東を開拓。店舗買収も。第１四半期が最需要期 |
| Ｄｅｆコンサル | 8,900円 | +31.6% | - | 0.00% | - | 4.78倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
| 日建工 | 140,000円 | -9.6% | -29.6% | 2.14% | 12.15倍 | 0.59倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
市場注目の銘柄
チャート関連のコラム
