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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 1,225 | 1,232 | 1,215 | 1,223 | +15 | +1.2% | 43,700 |
| 2023/10/16 | 1,227 | 1,233 | 1,201 | 1,208 | -21 | -1.7% | 71,300 |
| 2023/10/13 | 1,246 | 1,247 | 1,222 | 1,229 | -17 | -1.4% | 74,400 |
| 2023/10/12 | 1,234 | 1,249 | 1,230 | 1,246 | +14 | +1.1% | 64,700 |
| 2023/10/11 | 1,249 | 1,249 | 1,225 | 1,232 | -9 | -0.7% | 64,600 |
| 2023/10/10 | 1,236 | 1,242 | 1,231 | 1,241 | +3 | +0.2% | 106,900 |
| 2023/10/06 | 1,243 | 1,251 | 1,232 | 1,238 | +13 | +1.1% | 103,000 |
| 2023/10/05 | 1,193 | 1,228 | 1,193 | 1,225 | +37 | +3.1% | 210,400 |
| 2023/10/04 | 1,189 | 1,206 | 1,188 | 1,188 | -19 | -1.6% | 236,400 |
| 2023/10/03 | 1,255 | 1,255 | 1,205 | 1,207 | -53 | -4.2% | 179,900 |
| 2023/10/02 | 1,271 | 1,284 | 1,260 | 1,260 | -8 | -0.6% | 103,700 |
| 2023/09/29 | 1,260 | 1,268 | 1,259 | 1,268 | +8 | +0.6% | 41,700 |
| 2023/09/28 | 1,268 | 1,268 | 1,252 | 1,260 | -7 | -0.6% | 74,500 |
| 2023/09/27 | 1,261 | 1,268 | 1,251 | 1,267 | -2 | -0.2% | 73,400 |
| 2023/09/26 | 1,276 | 1,286 | 1,267 | 1,269 | +2 | +0.2% | 62,800 |
| 2023/09/25 | 1,281 | 1,285 | 1,263 | 1,267 | -3 | -0.2% | 64,200 |
| 2023/09/22 | 1,245 | 1,277 | 1,243 | 1,270 | +19 | +1.5% | 66,000 |
| 2023/09/21 | 1,276 | 1,276 | 1,251 | 1,251 | -16 | -1.3% | 73,300 |
| 2023/09/20 | 1,276 | 1,286 | 1,266 | 1,267 | -7 | -0.5% | 42,400 |
| 2023/09/19 | 1,271 | 1,274 | 1,264 | 1,274 | +4 | +0.3% | 33,000 |
| 2023/09/15 | 1,276 | 1,276 | 1,257 | 1,270 | -1 | -0.1% | 52,100 |
| 2023/09/14 | 1,279 | 1,280 | 1,267 | 1,271 | -6 | -0.5% | 29,200 |
| 2023/09/13 | 1,272 | 1,277 | 1,265 | 1,277 | +6 | +0.5% | 38,400 |
| 2023/09/12 | 1,259 | 1,272 | 1,259 | 1,271 | +12 | +1% | 15,000 |
| 2023/09/11 | 1,262 | 1,271 | 1,253 | 1,259 | +5 | +0.4% | 28,400 |
| 2023/09/08 | 1,269 | 1,272 | 1,251 | 1,254 | -20 | -1.6% | 94,500 |
| 2023/09/07 | 1,287 | 1,287 | 1,272 | 1,274 | -14 | -1.1% | 52,000 |
| 2023/09/06 | 1,284 | 1,293 | 1,277 | 1,288 | +4 | +0.3% | 51,900 |
| 2023/09/05 | 1,275 | 1,285 | 1,269 | 1,284 | +9 | +0.7% | 39,200 |
| 2023/09/04 | 1,273 | 1,276 | 1,265 | 1,275 | +5 | +0.4% | 38,900 |
| 2023/09/01 | 1,262 | 1,270 | 1,262 | 1,270 | +2 | +0.2% | 32,200 |
| 2023/08/31 | 1,263 | 1,271 | 1,263 | 1,268 | +8 | +0.6% | 27,600 |
| 2023/08/30 | 1,276 | 1,276 | 1,260 | 1,260 | -5 | -0.4% | 38,800 |
| 2023/08/29 | 1,250 | 1,265 | 1,250 | 1,265 | +20 | +1.6% | 40,300 |
| 2023/08/28 | 1,243 | 1,248 | 1,237 | 1,245 | +12 | +1% | 34,300 |
| 2023/08/25 | 1,213 | 1,233 | 1,208 | 1,233 | +14 | +1.1% | 49,900 |
| 2023/08/24 | 1,220 | 1,229 | 1,215 | 1,219 | ±0 | ±0% | 37,300 |
| 2023/08/23 | 1,190 | 1,219 | 1,190 | 1,219 | +23 | +1.9% | 40,000 |
| 2023/08/22 | 1,200 | 1,209 | 1,187 | 1,196 | ±0 | ±0% | 59,300 |
| 2023/08/21 | 1,174 | 1,206 | 1,174 | 1,196 | +24 | +2% | 86,100 |
| 2023/08/18 | 1,157 | 1,172 | 1,156 | 1,172 | +9 | +0.8% | 77,900 |
| 2023/08/17 | 1,188 | 1,188 | 1,155 | 1,163 | -30 | -2.5% | 137,300 |
| 2023/08/16 | 1,209 | 1,219 | 1,193 | 1,193 | -20 | -1.6% | 112,000 |
| 2023/08/15 | 1,234 | 1,234 | 1,211 | 1,213 | -25 | -2% | 155,700 |
| 2023/08/14 | 1,256 | 1,266 | 1,232 | 1,238 | -13 | -1% | 120,400 |
| 2023/08/10 | 1,250 | 1,251 | 1,244 | 1,251 | ±0 | ±0% | 61,800 |
| 2023/08/09 | 1,250 | 1,256 | 1,246 | 1,251 | -11 | -0.9% | 48,700 |
| 2023/08/08 | 1,255 | 1,265 | 1,249 | 1,262 | +1 | +0.1% | 26,600 |
| 2023/08/07 | 1,245 | 1,261 | 1,242 | 1,261 | +11 | +0.9% | 41,900 |
| 2023/08/04 | 1,251 | 1,257 | 1,243 | 1,250 | -11 | -0.9% | 49,000 |
451～
500
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 | 158,900円 | +15.8% | +19.2% | 1.64% | 47.30倍 | 6.45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 | 284,000円 | +37.9% | +39.4% | 0.85% | 30.49倍 | 13.34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 | 225,900円 | +26.6% | +36.5% | 3.54% | 17.47倍 | 5.22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 | 230,100円 | +4.5% | +0.2% | 4.35% | 11.63倍 | 2.41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 | 279,400円 | +22.3% | +15.2% | 1.50% | 19.80倍 | 3.13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
