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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,845 | 1,865 | 1,841 | 1,860 | +22 | +1.2% | 27,300 |
| 2024/11/20 | 1,836 | 1,857 | 1,833 | 1,838 | +15 | +0.8% | 14,500 |
| 2024/11/19 | 1,830 | 1,856 | 1,813 | 1,823 | +14 | +0.8% | 18,900 |
| 2024/11/18 | 1,834 | 1,854 | 1,806 | 1,809 | -28 | -1.5% | 21,200 |
| 2024/11/15 | 1,802 | 1,859 | 1,751 | 1,837 | -5 | -0.3% | 52,800 |
| 2024/11/14 | 1,847 | 1,850 | 1,810 | 1,842 | -5 | -0.3% | 34,900 |
| 2024/11/13 | 1,826 | 1,847 | 1,826 | 1,847 | +23 | +1.3% | 32,700 |
| 2024/11/12 | 1,829 | 1,841 | 1,805 | 1,824 | -2 | -0.1% | 25,600 |
| 2024/11/11 | 1,791 | 1,826 | 1,764 | 1,826 | +35 | +2% | 38,500 |
| 2024/11/08 | 1,772 | 1,793 | 1,760 | 1,791 | +46 | +2.6% | 36,100 |
| 2024/11/07 | 1,775 | 1,780 | 1,733 | 1,745 | -36 | -2% | 30,200 |
| 2024/11/06 | 1,750 | 1,784 | 1,750 | 1,781 | +31 | +1.8% | 32,800 |
| 2024/11/05 | 1,770 | 1,770 | 1,741 | 1,750 | -9 | -0.5% | 21,300 |
| 2024/11/01 | 1,739 | 1,766 | 1,738 | 1,759 | +26 | +1.5% | 55,900 |
| 2024/10/31 | 1,704 | 1,736 | 1,700 | 1,733 | +21 | +1.2% | 65,400 |
| 2024/10/30 | 1,724 | 1,741 | 1,703 | 1,712 | -12 | -0.7% | 62,100 |
| 2024/10/29 | 1,713 | 1,726 | 1,703 | 1,724 | +17 | +1% | 33,700 |
| 2024/10/28 | 1,669 | 1,714 | 1,669 | 1,707 | +44 | +2.6% | 29,600 |
| 2024/10/25 | 1,701 | 1,716 | 1,651 | 1,663 | -34 | -2% | 48,100 |
| 2024/10/24 | 1,676 | 1,705 | 1,671 | 1,697 | +14 | +0.8% | 25,000 |
| 2024/10/23 | 1,700 | 1,713 | 1,677 | 1,683 | -28 | -1.6% | 27,500 |
| 2024/10/22 | 1,718 | 1,728 | 1,703 | 1,711 | -16 | -0.9% | 14,000 |
| 2024/10/21 | 1,689 | 1,730 | 1,681 | 1,727 | +46 | +2.7% | 23,900 |
| 2024/10/18 | 1,691 | 1,702 | 1,681 | 1,681 | -18 | -1.1% | 33,800 |
| 2024/10/17 | 1,735 | 1,745 | 1,699 | 1,699 | -43 | -2.5% | 43,400 |
| 2024/10/16 | 1,724 | 1,754 | 1,724 | 1,742 | +1 | +0.1% | 32,900 |
| 2024/10/15 | 1,758 | 1,763 | 1,734 | 1,741 | ±0 | ±0% | 51,400 |
| 2024/10/11 | 1,747 | 1,763 | 1,730 | 1,741 | -6 | -0.3% | 33,200 |
| 2024/10/10 | 1,765 | 1,777 | 1,737 | 1,747 | -25 | -1.4% | 53,000 |
| 2024/10/09 | 1,760 | 1,794 | 1,760 | 1,772 | +5 | +0.3% | 57,600 |
| 2024/10/08 | 1,719 | 1,768 | 1,715 | 1,767 | -1 | -0.1% | 51,600 |
| 2024/10/07 | 1,750 | 1,770 | 1,702 | 1,768 | +10 | +0.6% | 122,600 |
| 2024/10/04 | 1,720 | 1,760 | 1,720 | 1,758 | +63 | +3.7% | 140,100 |
| 2024/10/03 | 1,666 | 1,715 | 1,666 | 1,695 | +47 | +2.9% | 153,000 |
| 2024/10/02 | 1,613 | 1,659 | 1,613 | 1,648 | +4 | +0.2% | 156,000 |
| 2024/10/01 | 1,613 | 1,651 | 1,595 | 1,644 | +36 | +2.2% | 141,400 |
| 2024/09/30 | 1,634 | 1,648 | 1,605 | 1,608 | -66 | -3.9% | 152,100 |
| 2024/09/27 | 1,683 | 1,683 | 1,643 | 1,674 | +20 | +1.2% | 208,300 |
| 2024/09/26 | 1,624 | 1,658 | 1,608 | 1,654 | +33 | +2% | 150,500 |
| 2024/09/25 | 1,648 | 1,648 | 1,603 | 1,621 | -29 | -1.8% | 76,300 |
| 2024/09/24 | 1,661 | 1,661 | 1,616 | 1,650 | +4 | +0.2% | 58,400 |
| 2024/09/20 | 1,672 | 1,672 | 1,638 | 1,646 | -23 | -1.4% | 32,600 |
| 2024/09/19 | 1,671 | 1,687 | 1,655 | 1,669 | +7 | +0.4% | 79,200 |
| 2024/09/18 | 1,628 | 1,662 | 1,628 | 1,662 | +48 | +3% | 62,900 |
| 2024/09/17 | 1,631 | 1,645 | 1,593 | 1,614 | -9 | -0.6% | 52,500 |
| 2024/09/13 | 1,604 | 1,639 | 1,599 | 1,623 | +5 | +0.3% | 51,100 |
| 2024/09/12 | 1,591 | 1,641 | 1,577 | 1,618 | +63 | +4.1% | 65,100 |
| 2024/09/11 | 1,590 | 1,590 | 1,545 | 1,555 | -43 | -2.7% | 37,400 |
| 2024/09/10 | 1,612 | 1,635 | 1,588 | 1,598 | -19 | -1.2% | 18,600 |
| 2024/09/09 | 1,597 | 1,632 | 1,592 | 1,617 | +5 | +0.3% | 40,200 |
1～
50
件表示中 / 2721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 | 186,000円 | +15.0% | +2.8% | 1.34% | 49.56倍 | 7.25倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
| シーユーシー | 172,800円 | +29.9% | -13.0% | 0.00% | 23.02倍 | 1.81倍 |
|
医療機関支援、難病向けホスピス、居宅訪問看護が３本柱。米国で足病事業も。エムスリー系 |
| フォーラムエンシ | 97,000円 | +10.6% | +34.9% | 5.15% | 18.65倍 | 4.10倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| ＩＮＦＯＲＩＣＨ | 530,000円 | +30.3% | +139.3% | 0.00% | 33.16倍 | 14.19倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
| リソー教育 | 29,200円 | +5.4% | +0.6% | 3.42% | 29.05倍 | 4.46倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
市場注目の銘柄
チャート関連のコラム
