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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,635 | 1,635 | 1,602 | 1,602 | -8 | -0.5% | 43,900 |
| 2025/08/19 | 1,605 | 1,625 | 1,601 | 1,610 | ±0 | ±0% | 49,800 |
| 2025/08/18 | 1,621 | 1,622 | 1,605 | 1,610 | -6 | -0.4% | 38,400 |
| 2025/08/15 | 1,665 | 1,665 | 1,614 | 1,616 | -67 | -4% | 94,200 |
| 2025/08/14 | 1,700 | 1,700 | 1,675 | 1,683 | -19 | -1.1% | 38,500 |
| 2025/08/13 | 1,715 | 1,720 | 1,697 | 1,702 | -18 | -1% | 23,700 |
| 2025/08/12 | 1,736 | 1,736 | 1,713 | 1,720 | ±0 | ±0% | 24,100 |
| 2025/08/08 | 1,707 | 1,724 | 1,705 | 1,720 | +23 | +1.4% | 22,800 |
| 2025/08/07 | 1,714 | 1,724 | 1,694 | 1,697 | -8 | -0.5% | 17,300 |
| 2025/08/06 | 1,702 | 1,709 | 1,698 | 1,705 | +14 | +0.8% | 9,700 |
| 2025/08/05 | 1,700 | 1,706 | 1,688 | 1,691 | +6 | +0.4% | 13,700 |
| 2025/08/04 | 1,700 | 1,700 | 1,674 | 1,685 | -17 | -1% | 12,500 |
| 2025/08/01 | 1,695 | 1,714 | 1,683 | 1,702 | +23 | +1.4% | 19,900 |
| 2025/07/31 | 1,695 | 1,708 | 1,667 | 1,679 | -11 | -0.7% | 28,200 |
| 2025/07/30 | 1,680 | 1,703 | 1,676 | 1,690 | +3 | +0.2% | 27,600 |
| 2025/07/29 | 1,669 | 1,687 | 1,665 | 1,687 | +15 | +0.9% | 16,000 |
| 2025/07/28 | 1,702 | 1,711 | 1,672 | 1,672 | -26 | -1.5% | 25,900 |
| 2025/07/25 | 1,721 | 1,729 | 1,695 | 1,698 | -15 | -0.9% | 27,700 |
| 2025/07/24 | 1,690 | 1,725 | 1,690 | 1,713 | +22 | +1.3% | 20,600 |
| 2025/07/23 | 1,703 | 1,705 | 1,689 | 1,691 | +3 | +0.2% | 27,600 |
| 2025/07/22 | 1,699 | 1,705 | 1,687 | 1,688 | -10 | -0.6% | 14,000 |
| 2025/07/18 | 1,702 | 1,718 | 1,693 | 1,698 | -10 | -0.6% | 18,200 |
| 2025/07/17 | 1,657 | 1,715 | 1,657 | 1,708 | +53 | +3.2% | 28,000 |
| 2025/07/16 | 1,653 | 1,671 | 1,653 | 1,655 | +1 | +0.1% | 7,200 |
| 2025/07/15 | 1,691 | 1,691 | 1,651 | 1,654 | -29 | -1.7% | 14,100 |
| 2025/07/14 | 1,668 | 1,705 | 1,660 | 1,683 | +7 | +0.4% | 28,500 |
| 2025/07/11 | 1,648 | 1,676 | 1,648 | 1,676 | +28 | +1.7% | 22,700 |
| 2025/07/10 | 1,635 | 1,660 | 1,635 | 1,648 | +13 | +0.8% | 44,300 |
| 2025/07/09 | 1,626 | 1,647 | 1,626 | 1,635 | +1 | +0.1% | 16,300 |
| 2025/07/08 | 1,638 | 1,649 | 1,621 | 1,634 | +35 | +2.2% | 35,000 |
| 2025/07/07 | 1,594 | 1,618 | 1,591 | 1,599 | +5 | +0.3% | 20,300 |
| 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 |
1～
50
件表示中 / 2902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 | 160,200円 | +15.8% | +19.2% | 1.62% | 47.69倍 | 6.50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 |
| フィットイージ | 283,500円 | +37.9% | +39.4% | 0.85% | 30.44倍 | 13.32倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| コプロＨＤ | 223,100円 | +26.6% | +36.5% | 3.59% | 17.25倍 | 5.16倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| クイック | 231,700円 | +4.5% | +0.2% | 4.32% | 11.71倍 | 2.43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 |
| エフアンドエム | 273,200円 | +22.3% | +15.2% | 1.54% | 19.36倍 | 3.06倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
