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 |
|---|---|---|---|---|---|---|---|
| 2023/06/08 | 1,420 | 1,420 | 1,400 | 1,400 | -28 | -2% | 89,100 |
| 2023/06/07 | 1,431 | 1,445 | 1,425 | 1,428 | -3 | -0.2% | 40,600 |
| 2023/06/06 | 1,444 | 1,444 | 1,425 | 1,431 | -20 | -1.4% | 18,700 |
| 2023/06/05 | 1,457 | 1,463 | 1,448 | 1,451 | +5 | +0.3% | 31,700 |
| 2023/06/02 | 1,405 | 1,446 | 1,405 | 1,446 | +42 | +3% | 32,500 |
| 2023/06/01 | 1,409 | 1,416 | 1,402 | 1,404 | -5 | -0.4% | 36,900 |
| 2023/05/31 | 1,410 | 1,424 | 1,399 | 1,409 | -8 | -0.6% | 108,700 |
| 2023/05/30 | 1,420 | 1,424 | 1,410 | 1,417 | -5 | -0.4% | 77,800 |
| 2023/05/29 | 1,455 | 1,463 | 1,419 | 1,422 | -3 | -0.2% | 153,200 |
| 2023/05/26 | 1,436 | 1,443 | 1,415 | 1,425 | -5 | -0.3% | 49,600 |
| 2023/05/25 | 1,472 | 1,472 | 1,430 | 1,430 | -54 | -3.6% | 108,500 |
| 2023/05/24 | 1,489 | 1,493 | 1,461 | 1,484 | -8 | -0.5% | 42,300 |
| 2023/05/23 | 1,500 | 1,501 | 1,479 | 1,492 | -6 | -0.4% | 32,500 |
| 2023/05/22 | 1,507 | 1,507 | 1,492 | 1,498 | -9 | -0.6% | 26,700 |
| 2023/05/19 | 1,533 | 1,537 | 1,507 | 1,507 | -14 | -0.9% | 33,800 |
| 2023/05/18 | 1,512 | 1,532 | 1,499 | 1,521 | +20 | +1.3% | 51,600 |
| 2023/05/17 | 1,470 | 1,513 | 1,453 | 1,501 | +25 | +1.7% | 68,100 |
| 2023/05/16 | 1,520 | 1,522 | 1,476 | 1,476 | -30 | -2% | 66,600 |
| 2023/05/15 | 1,530 | 1,530 | 1,506 | 1,506 | -17 | -1.1% | 28,900 |
| 2023/05/12 | 1,530 | 1,530 | 1,519 | 1,523 | -1 | -0.1% | 21,100 |
| 2023/05/11 | 1,526 | 1,530 | 1,518 | 1,524 | +6 | +0.4% | 16,100 |
| 2023/05/10 | 1,526 | 1,530 | 1,517 | 1,518 | -8 | -0.5% | 16,300 |
| 2023/05/09 | 1,506 | 1,531 | 1,506 | 1,526 | +24 | +1.6% | 39,900 |
| 2023/05/08 | 1,500 | 1,508 | 1,493 | 1,502 | +2 | +0.1% | 28,500 |
| 2023/05/02 | 1,513 | 1,513 | 1,496 | 1,500 | -16 | -1.1% | 20,800 |
| 2023/05/01 | 1,529 | 1,529 | 1,509 | 1,516 | +7 | +0.5% | 25,800 |
| 2023/04/28 | 1,509 | 1,515 | 1,492 | 1,509 | +20 | +1.3% | 49,700 |
| 2023/04/27 | 1,509 | 1,511 | 1,486 | 1,489 | -20 | -1.3% | 43,000 |
| 2023/04/26 | 1,510 | 1,511 | 1,495 | 1,509 | -5 | -0.3% | 39,200 |
| 2023/04/25 | 1,528 | 1,535 | 1,514 | 1,514 | -4 | -0.3% | 42,300 |
| 2023/04/24 | 1,506 | 1,523 | 1,506 | 1,518 | +13 | +0.9% | 25,100 |
| 2023/04/21 | 1,515 | 1,524 | 1,503 | 1,505 | -8 | -0.5% | 38,000 |
| 2023/04/20 | 1,521 | 1,524 | 1,511 | 1,513 | -13 | -0.9% | 25,300 |
| 2023/04/19 | 1,524 | 1,534 | 1,511 | 1,526 | ±0 | ±0% | 49,200 |
| 2023/04/18 | 1,525 | 1,543 | 1,524 | 1,526 | +1 | +0.1% | 31,700 |
| 2023/04/17 | 1,530 | 1,531 | 1,521 | 1,525 | +4 | +0.3% | 22,700 |
| 2023/04/14 | 1,540 | 1,544 | 1,520 | 1,521 | -18 | -1.2% | 58,300 |
| 2023/04/13 | 1,530 | 1,542 | 1,523 | 1,539 | +9 | +0.6% | 40,000 |
| 2023/04/12 | 1,533 | 1,541 | 1,524 | 1,530 | -5 | -0.3% | 75,700 |
| 2023/04/11 | 1,550 | 1,556 | 1,531 | 1,535 | -15 | -1% | 59,900 |
| 2023/04/10 | 1,565 | 1,569 | 1,542 | 1,550 | -17 | -1.1% | 49,600 |
| 2023/04/07 | 1,570 | 1,574 | 1,553 | 1,567 | +10 | +0.6% | 31,600 |
| 2023/04/06 | 1,556 | 1,567 | 1,547 | 1,557 | -3 | -0.2% | 37,300 |
| 2023/04/05 | 1,575 | 1,581 | 1,559 | 1,560 | -19 | -1.2% | 49,100 |
| 2023/04/04 | 1,596 | 1,596 | 1,566 | 1,579 | -17 | -1.1% | 61,000 |
| 2023/04/03 | 1,600 | 1,619 | 1,586 | 1,596 | +16 | +1% | 59,100 |
| 2023/03/31 | 1,593 | 1,597 | 1,573 | 1,580 | +2 | +0.1% | 46,900 |
| 2023/03/30 | 1,580 | 1,586 | 1,571 | 1,578 | -18 | -1.1% | 65,800 |
| 2023/03/29 | 1,581 | 1,602 | 1,573 | 1,596 | +16 | +1% | 103,100 |
| 2023/03/28 | 1,596 | 1,596 | 1,572 | 1,580 | -17 | -1.1% | 40,400 |
451～
500
件表示中 / 2813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 | 147,200円 | +15.8% | +19.2% | 1.77% | 43.73倍 | 5.89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 |
| ソラスト | 42,300円 | +1.4% | +18.6% | 4.73% | 10.11倍 | 1.81倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| リソー教育 | 23,400円 | +7.8% | +4.9% | 4.27% | 19.90倍 | 3.31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 |
| ＣＳＰ | 270,600円 | +1.8% | +0.4% | 2.22% | 13.76倍 | 1.02倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| ポラリスＨＤ | 17,800円 | +15.3% | -42.5% | 1.69% | 27.72倍 | 5.00倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
