バリュエン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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 5,730 | 5,800 | 5,580 | 5,640 | -70 | -1.2% | 46,100 |
| 2018/05/31 | 5,510 | 5,720 | 5,490 | 5,710 | +270 | +5% | 59,800 |
| 2018/05/30 | 5,480 | 5,550 | 5,390 | 5,440 | -210 | -3.7% | 38,300 |
| 2018/05/29 | 5,380 | 5,680 | 5,320 | 5,650 | +250 | +4.6% | 58,400 |
| 2018/05/28 | 5,510 | 5,560 | 5,370 | 5,400 | -170 | -3.1% | 27,300 |
| 2018/05/25 | 5,460 | 5,700 | 5,330 | 5,570 | +110 | +2% | 63,400 |
| 2018/05/24 | 5,600 | 5,600 | 5,440 | 5,460 | -170 | -3% | 32,400 |
| 2018/05/23 | 5,680 | 5,700 | 5,450 | 5,630 | -50 | -0.9% | 68,100 |
| 2018/05/22 | 5,920 | 6,020 | 5,650 | 5,680 | -190 | -3.2% | 110,700 |
| 2018/05/21 | 5,500 | 5,940 | 5,450 | 5,870 | +470 | +8.7% | 162,500 |
| 2018/05/18 | 5,630 | 5,660 | 5,330 | 5,400 | -170 | -3.1% | 109,500 |
| 2018/05/17 | 4,965 | 5,600 | 4,950 | 5,570 | +670 | +13.7% | 187,700 |
| 2018/05/16 | 5,220 | 5,230 | 4,735 | 4,900 | -270 | -5.2% | 105,600 |
| 2018/05/15 | 5,180 | 5,280 | 5,110 | 5,170 | +10 | +0.2% | 33,500 |
| 2018/05/14 | 5,360 | 5,390 | 5,140 | 5,160 | -290 | -5.3% | 64,900 |
| 2018/05/11 | 5,700 | 5,700 | 5,370 | 5,450 | -200 | -3.5% | 54,300 |
| 2018/05/10 | 5,550 | 5,680 | 5,480 | 5,650 | +40 | +0.7% | 62,300 |
| 2018/05/09 | 5,850 | 5,950 | 5,540 | 5,610 | -200 | -3.4% | 108,200 |
| 2018/05/08 | 5,910 | 5,930 | 5,740 | 5,810 | -120 | -2% | 95,400 |
| 2018/05/07 | 5,810 | 5,960 | 5,670 | 5,930 | +210 | +3.7% | 141,100 |
| 2018/05/02 | 5,280 | 5,740 | 5,250 | 5,720 | +410 | +7.7% | 216,300 |
| 2018/05/01 | 5,180 | 5,310 | 5,120 | 5,310 | +120 | +2.3% | 57,700 |
| 2018/04/27 | 5,460 | 5,490 | 5,130 | 5,190 | -310 | -5.6% | 96,100 |
| 2018/04/26 | 5,670 | 5,780 | 5,310 | 5,500 | -130 | -2.3% | 163,800 |
| 2018/04/25 | 5,610 | 5,830 | 5,520 | 5,630 | -70 | -1.2% | 145,200 |
| 2018/04/24 | 6,090 | 6,090 | 5,690 | 5,700 | -200 | -3.4% | 199,900 |
| 2018/04/23 | 6,210 | 6,340 | 5,740 | 5,900 | -270 | -4.4% | 268,900 |
| 2018/04/20 | 6,290 | 6,400 | 6,000 | 6,170 | +70 | +1.1% | 392,600 |
| 2018/04/19 | 7,150 | 7,520 | 5,870 | 6,100 | -770 | -11.2% | 1,371,900 |
| 2018/04/18 | 7,040 | 7,260 | 6,610 | 6,870 | -240 | -3.4% | 543,200 |
| 2018/04/17 | 6,940 | 7,330 | 6,680 | 7,110 | +460 | +6.9% | 1,301,700 |
| 2018/04/16 | 6,260 | 6,860 | 6,180 | 6,650 | +790 | +13.5% | 1,058,100 |
| 2018/04/13 | 5,900 | 6,080 | 5,780 | 5,860 | +60 | +1% | 188,400 |
| 2018/04/12 | 5,850 | 6,480 | 5,690 | 5,800 | ±0 | ±0% | 509,000 |
| 2018/04/11 | 6,180 | 6,430 | 5,700 | 5,800 | -200 | -3.3% | 399,100 |
| 2018/04/10 | 6,560 | 6,580 | 5,930 | 6,000 | -660 | -9.9% | 235,600 |
| 2018/04/09 | 7,070 | 7,170 | 6,620 | 6,660 | -530 | -7.4% | 226,000 |
| 2018/04/06 | 7,210 | 7,540 | 7,000 | 7,190 | +250 | +3.6% | 597,500 |
| 2018/04/05 | 7,350 | 7,450 | 6,790 | 6,940 | -580 | -7.7% | 525,900 |
| 2018/04/04 | 6,770 | 7,520 | 6,470 | 7,520 | +650 | +9.5% | 1,239,600 |
| 2018/04/03 | 7,050 | 7,350 | 6,740 | 6,870 | +520 | +8.2% | 1,220,000 |
| 2018/04/02 | 5,960 | 6,740 | 5,760 | 6,350 | +350 | +5.8% | 995,300 |
| 2018/03/30 | 5,480 | 6,260 | 5,320 | 6,000 | +710 | +13.4% | 1,626,000 |
| 2018/03/29 | 4,585 | 5,290 | 4,510 | 5,290 | +700 | +15.3% | 991,900 |
| 2018/03/28 | 4,265 | 4,940 | 4,060 | 4,590 | +255 | +5.9% | 1,325,900 |
| 2018/03/27 | 4,900 | 5,240 | 4,295 | 4,335 | -345 | -7.4% | 1,804,700 |
| 2018/03/26 | 4,190 | 4,680 | 4,100 | 4,680 | +700 | +17.6% | 1,295,000 |
| 2018/03/23 | 3,655 | 4,320 | 3,570 | 3,980 | +80 | +2.1% | 1,840,400 |
| 2018/03/22 | 4,100 | 4,195 | 3,800 | 3,900 | - | - | 3,933,200 |
1751～
1799
件表示中 / 1799件
類似銘柄と比較する
現在ご覧いただいている「バリュエンスＨ」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 |
|---|---|---|---|---|---|---|---|---|
| バリュエンスＨ | 85,300円 | +3.4% | - | 0.59% | 28.04倍 | 1.60倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 協栄産 | 391,000円 | +0.5% | -14.2% | 0.00% | 13.84倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
| ピクセル | 12,500円 | - | - | 0.00% | - | -42.52倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| 農総研 | 51,200円 | +10.8% | +98.0% | 0.00% | 81.40倍 | 10.56倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| 丸紅リース | 325,500円 | +7.4% | +2.8% | 4.39% | 8.01倍 | 0.61倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
