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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,499 | 1,546 | 1,491 | 1,543 | +53 | +3.6% | 64,200 |
| 2022/11/09 | 1,524 | 1,537 | 1,490 | 1,490 | -33 | -2.2% | 35,700 |
| 2022/11/08 | 1,507 | 1,530 | 1,507 | 1,523 | +35 | +2.4% | 51,200 |
| 2022/11/07 | 1,503 | 1,510 | 1,484 | 1,488 | -3 | -0.2% | 45,000 |
| 2022/11/04 | 1,516 | 1,530 | 1,479 | 1,491 | -43 | -2.8% | 151,800 |
| 2022/11/02 | 1,543 | 1,548 | 1,530 | 1,534 | -17 | -1.1% | 28,600 |
| 2022/11/01 | 1,540 | 1,554 | 1,529 | 1,551 | +16 | +1% | 34,000 |
| 2022/10/31 | 1,534 | 1,564 | 1,518 | 1,535 | +16 | +1.1% | 52,600 |
| 2022/10/28 | 1,520 | 1,531 | 1,474 | 1,519 | -14 | -0.9% | 353,800 |
| 2022/10/27 | 1,557 | 1,568 | 1,516 | 1,533 | -32 | -2% | 70,100 |
| 2022/10/26 | 1,585 | 1,588 | 1,554 | 1,565 | -10 | -0.6% | 40,500 |
| 2022/10/25 | 1,552 | 1,585 | 1,528 | 1,575 | +24 | +1.5% | 81,400 |
| 2022/10/24 | 1,542 | 1,566 | 1,529 | 1,551 | +26 | +1.7% | 83,200 |
| 2022/10/21 | 1,529 | 1,536 | 1,512 | 1,525 | +6 | +0.4% | 367,300 |
| 2022/10/20 | 1,518 | 1,540 | 1,517 | 1,519 | -15 | -1% | 34,900 |
| 2022/10/19 | 1,543 | 1,569 | 1,534 | 1,534 | -11 | -0.7% | 60,600 |
| 2022/10/18 | 1,526 | 1,545 | 1,526 | 1,545 | +38 | +2.5% | 51,800 |
| 2022/10/17 | 1,503 | 1,521 | 1,498 | 1,507 | -17 | -1.1% | 64,500 |
| 2022/10/14 | 1,497 | 1,528 | 1,486 | 1,524 | +41 | +2.8% | 134,500 |
| 2022/10/13 | 1,450 | 1,493 | 1,421 | 1,483 | +24 | +1.6% | 99,000 |
| 2022/10/12 | 1,468 | 1,489 | 1,449 | 1,459 | -7 | -0.5% | 61,800 |
| 2022/10/11 | 1,462 | 1,475 | 1,433 | 1,466 | -8 | -0.5% | 109,500 |
| 2022/10/07 | 1,500 | 1,510 | 1,465 | 1,474 | -51 | -3.3% | 195,200 |
| 2022/10/06 | 1,507 | 1,546 | 1,507 | 1,525 | +12 | +0.8% | 50,500 |
| 2022/10/05 | 1,558 | 1,558 | 1,502 | 1,513 | -57 | -3.6% | 79,400 |
| 2022/10/04 | 1,539 | 1,573 | 1,534 | 1,570 | +62 | +4.1% | 102,400 |
| 2022/10/03 | 1,475 | 1,518 | 1,468 | 1,508 | +36 | +2.4% | 70,400 |
| 2022/09/30 | 1,500 | 1,514 | 1,465 | 1,472 | -38 | -2.5% | 120,800 |
| 2022/09/29 | 1,504 | 1,524 | 1,498 | 1,510 | +30 | +2% | 66,700 |
| 2022/09/28 | 1,482 | 1,483 | 1,454 | 1,480 | +3 | +0.2% | 56,100 |
| 2022/09/27 | 1,505 | 1,505 | 1,474 | 1,477 | -29 | -1.9% | 66,600 |
| 2022/09/26 | 1,499 | 1,541 | 1,499 | 1,506 | +10 | +0.7% | 120,500 |
| 2022/09/22 | 1,468 | 1,503 | 1,468 | 1,496 | +26 | +1.8% | 66,400 |
| 2022/09/21 | 1,463 | 1,474 | 1,455 | 1,470 | -3 | -0.2% | 27,700 |
| 2022/09/20 | 1,461 | 1,479 | 1,452 | 1,473 | +23 | +1.6% | 32,900 |
| 2022/09/16 | 1,450 | 1,470 | 1,450 | 1,450 | ±0 | ±0% | 36,700 |
| 2022/09/15 | 1,450 | 1,456 | 1,448 | 1,450 | ±0 | ±0% | 24,800 |
| 2022/09/14 | 1,450 | 1,493 | 1,450 | 1,450 | -14 | -1% | 41,000 |
| 2022/09/13 | 1,462 | 1,464 | 1,450 | 1,464 | +7 | +0.5% | 20,800 |
| 2022/09/12 | 1,464 | 1,470 | 1,451 | 1,457 | +7 | +0.5% | 25,100 |
| 2022/09/09 | 1,449 | 1,470 | 1,449 | 1,450 | +30 | +2.1% | 54,600 |
| 2022/09/08 | 1,387 | 1,420 | 1,385 | 1,420 | +53 | +3.9% | 50,400 |
| 2022/09/07 | 1,464 | 1,466 | 1,365 | 1,367 | -99 | -6.8% | 126,100 |
| 2022/09/06 | 1,495 | 1,505 | 1,466 | 1,466 | -24 | -1.6% | 50,300 |
| 2022/09/05 | 1,476 | 1,493 | 1,468 | 1,490 | ±0 | ±0% | 29,000 |
| 2022/09/02 | 1,504 | 1,504 | 1,476 | 1,490 | +1 | +0.1% | 55,100 |
| 2022/09/01 | 1,491 | 1,500 | 1,485 | 1,489 | -23 | -1.5% | 34,400 |
| 2022/08/31 | 1,478 | 1,524 | 1,470 | 1,512 | +31 | +2.1% | 53,800 |
| 2022/08/30 | 1,449 | 1,489 | 1,443 | 1,481 | +40 | +2.8% | 31,300 |
| 2022/08/29 | 1,440 | 1,455 | 1,426 | 1,441 | -26 | -1.8% | 36,700 |
501～
550
件表示中 / 2722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 | 187,900円 | +15.0% | +2.8% | 1.33% | 50.07倍 | 7.32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 |
| フルキャストＨＤ | 145,700円 | +2.2% | -16.7% | 4.26% | 10.17倍 | 1.84倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| 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 |
| シーユーシー | 168,800円 | +29.9% | -13.0% | 0.00% | 22.49倍 | 1.77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 |
| ｉｓｐａｃｅ | 52,100円 | +71.1% | - | 0.00% | - | 9.30倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
