バリューＨＲ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,584 | 1,611 | 1,583 | 1,594 | +11 | +0.7% | 42,500 |
| 2025/07/03 | 1,600 | 1,606 | 1,583 | 1,583 | -8 | -0.5% | 24,500 |
| 2025/07/02 | 1,590 | 1,607 | 1,583 | 1,591 | +1 | +0.1% | 22,500 |
| 2025/07/01 | 1,600 | 1,615 | 1,590 | 1,590 | +1 | +0.1% | 20,500 |
| 2025/06/30 | 1,618 | 1,638 | 1,589 | 1,589 | -49 | -3% | 22,100 |
| 2025/06/27 | 1,621 | 1,638 | 1,614 | 1,638 | -9 | -0.5% | 31,600 |
| 2025/06/26 | 1,635 | 1,651 | 1,616 | 1,647 | +3 | +0.2% | 42,100 |
| 2025/06/25 | 1,640 | 1,651 | 1,625 | 1,644 | +28 | +1.7% | 32,100 |
| 2025/06/24 | 1,634 | 1,635 | 1,616 | 1,616 | +10 | +0.6% | 17,800 |
| 2025/06/23 | 1,630 | 1,641 | 1,579 | 1,606 | -41 | -2.5% | 23,900 |
| 2025/06/20 | 1,618 | 1,647 | 1,600 | 1,647 | +21 | +1.3% | 20,800 |
| 2025/06/19 | 1,614 | 1,631 | 1,614 | 1,626 | +13 | +0.8% | 11,700 |
| 2025/06/18 | 1,608 | 1,624 | 1,607 | 1,613 | +9 | +0.6% | 13,300 |
| 2025/06/17 | 1,587 | 1,604 | 1,587 | 1,604 | +14 | +0.9% | 11,900 |
| 2025/06/16 | 1,578 | 1,603 | 1,578 | 1,590 | +6 | +0.4% | 19,000 |
| 2025/06/13 | 1,600 | 1,602 | 1,561 | 1,584 | -24 | -1.5% | 34,600 |
| 2025/06/12 | 1,604 | 1,620 | 1,604 | 1,608 | +4 | +0.2% | 15,600 |
| 2025/06/11 | 1,618 | 1,620 | 1,601 | 1,604 | -13 | -0.8% | 13,300 |
| 2025/06/10 | 1,625 | 1,650 | 1,617 | 1,617 | -8 | -0.5% | 17,700 |
| 2025/06/09 | 1,635 | 1,657 | 1,622 | 1,625 | +1 | +0.1% | 30,600 |
| 2025/06/06 | 1,608 | 1,638 | 1,607 | 1,624 | +3 | +0.2% | 22,100 |
| 2025/06/05 | 1,607 | 1,645 | 1,606 | 1,621 | +5 | +0.3% | 28,900 |
| 2025/06/04 | 1,582 | 1,625 | 1,581 | 1,616 | +35 | +2.2% | 25,200 |
| 2025/06/03 | 1,630 | 1,650 | 1,581 | 1,581 | -49 | -3% | 24,200 |
| 2025/06/02 | 1,600 | 1,657 | 1,591 | 1,630 | +24 | +1.5% | 32,600 |
| 2025/05/30 | 1,595 | 1,613 | 1,574 | 1,606 | +11 | +0.7% | 25,400 |
| 2025/05/29 | 1,572 | 1,599 | 1,569 | 1,595 | +20 | +1.3% | 31,300 |
| 2025/05/28 | 1,594 | 1,598 | 1,569 | 1,575 | -8 | -0.5% | 13,700 |
| 2025/05/27 | 1,557 | 1,592 | 1,557 | 1,583 | +29 | +1.9% | 11,000 |
| 2025/05/26 | 1,568 | 1,580 | 1,554 | 1,554 | -11 | -0.7% | 17,500 |
| 2025/05/23 | 1,544 | 1,582 | 1,530 | 1,565 | +34 | +2.2% | 22,700 |
| 2025/05/22 | 1,541 | 1,560 | 1,531 | 1,531 | -12 | -0.8% | 15,600 |
| 2025/05/21 | 1,568 | 1,568 | 1,542 | 1,543 | ±0 | ±0% | 14,400 |
| 2025/05/20 | 1,560 | 1,579 | 1,541 | 1,543 | -16 | -1% | 22,300 |
| 2025/05/19 | 1,550 | 1,579 | 1,546 | 1,559 | +15 | +1% | 21,500 |
| 2025/05/16 | 1,554 | 1,572 | 1,540 | 1,544 | -51 | -3.2% | 30,100 |
| 2025/05/15 | 1,593 | 1,609 | 1,580 | 1,595 | +2 | +0.1% | 16,100 |
| 2025/05/14 | 1,620 | 1,620 | 1,585 | 1,593 | -27 | -1.7% | 22,300 |
| 2025/05/13 | 1,605 | 1,686 | 1,583 | 1,620 | +16 | +1% | 86,300 |
| 2025/05/12 | 1,600 | 1,604 | 1,580 | 1,604 | +27 | +1.7% | 13,700 |
| 2025/05/09 | 1,583 | 1,639 | 1,540 | 1,577 | -4 | -0.3% | 60,800 |
| 2025/05/08 | 1,599 | 1,611 | 1,567 | 1,581 | -10 | -0.6% | 19,300 |
| 2025/05/07 | 1,526 | 1,628 | 1,524 | 1,591 | +63 | +4.1% | 104,000 |
| 2025/05/02 | 1,547 | 1,558 | 1,520 | 1,528 | -23 | -1.5% | 17,400 |
| 2025/05/01 | 1,580 | 1,585 | 1,540 | 1,551 | -10 | -0.6% | 22,900 |
| 2025/04/30 | 1,550 | 1,561 | 1,536 | 1,561 | +11 | +0.7% | 12,300 |
| 2025/04/28 | 1,535 | 1,551 | 1,526 | 1,550 | +6 | +0.4% | 20,500 |
| 2025/04/25 | 1,581 | 1,581 | 1,533 | 1,544 | -23 | -1.5% | 23,800 |
| 2025/04/24 | 1,623 | 1,623 | 1,556 | 1,567 | -52 | -3.2% | 34,200 |
| 2025/04/23 | 1,618 | 1,650 | 1,618 | 1,619 | +15 | +0.9% | 38,700 |
1～
50
件表示中 / 2871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ＨＲ」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ＨＲ | 159,400円 | +15.8% | +19.2% | 1.63% | 47.45倍 | 6.39倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ＴＷＯＳＴＯＮＥ | 101,000円 | +30.2% | +124.9% | 0.05% | 75.71倍 | 12.93倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| ぴ あ | 280,000円 | +3.6% | +34.6% | 0.36% | 18.64倍 | 5.93倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| チャームケア | 132,900円 | +4.9% | -13.8% | 2.56% | 9.11倍 | 2.29倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| クイック | 225,500円 | +4.5% | +0.2% | 4.43% | 11.40倍 | 2.36倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
市場注目の銘柄
チャート関連のコラム
