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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,479 | 1,479 | 1,464 | 1,467 | -12 | -0.8% | 22,000 |
| 2022/08/25 | 1,470 | 1,486 | 1,469 | 1,479 | +17 | +1.2% | 15,500 |
| 2022/08/24 | 1,488 | 1,488 | 1,454 | 1,462 | -10 | -0.7% | 24,200 |
| 2022/08/23 | 1,491 | 1,491 | 1,465 | 1,472 | -15 | -1% | 23,600 |
| 2022/08/22 | 1,496 | 1,506 | 1,485 | 1,487 | -21 | -1.4% | 22,600 |
| 2022/08/19 | 1,540 | 1,560 | 1,506 | 1,508 | -10 | -0.7% | 66,400 |
| 2022/08/18 | 1,424 | 1,518 | 1,423 | 1,518 | +81 | +5.6% | 137,800 |
| 2022/08/17 | 1,435 | 1,440 | 1,419 | 1,437 | +14 | +1% | 26,500 |
| 2022/08/16 | 1,386 | 1,433 | 1,382 | 1,423 | +41 | +3% | 38,000 |
| 2022/08/15 | 1,445 | 1,445 | 1,380 | 1,382 | -71 | -4.9% | 94,400 |
| 2022/08/12 | 1,430 | 1,457 | 1,424 | 1,453 | +23 | +1.6% | 45,500 |
| 2022/08/10 | 1,451 | 1,451 | 1,416 | 1,430 | -11 | -0.8% | 49,300 |
| 2022/08/09 | 1,442 | 1,475 | 1,441 | 1,441 | +4 | +0.3% | 45,300 |
| 2022/08/08 | 1,438 | 1,438 | 1,374 | 1,437 | +5 | +0.3% | 39,600 |
| 2022/08/05 | 1,443 | 1,458 | 1,419 | 1,432 | -24 | -1.6% | 30,500 |
| 2022/08/04 | 1,472 | 1,472 | 1,440 | 1,456 | -2 | -0.1% | 32,200 |
| 2022/08/03 | 1,450 | 1,460 | 1,441 | 1,458 | +9 | +0.6% | 34,900 |
| 2022/08/02 | 1,457 | 1,460 | 1,443 | 1,449 | -9 | -0.6% | 38,000 |
| 2022/08/01 | 1,425 | 1,479 | 1,420 | 1,458 | +49 | +3.5% | 73,000 |
| 2022/07/29 | 1,393 | 1,419 | 1,386 | 1,409 | +28 | +2% | 58,200 |
| 2022/07/28 | 1,355 | 1,381 | 1,337 | 1,381 | +23 | +1.7% | 183,300 |
| 2022/07/27 | 1,377 | 1,377 | 1,349 | 1,358 | -10 | -0.7% | 36,100 |
| 2022/07/26 | 1,363 | 1,374 | 1,349 | 1,368 | +5 | +0.4% | 36,600 |
| 2022/07/25 | 1,374 | 1,376 | 1,353 | 1,363 | +2 | +0.1% | 39,100 |
| 2022/07/22 | 1,370 | 1,378 | 1,353 | 1,361 | -9 | -0.7% | 41,100 |
| 2022/07/21 | 1,363 | 1,370 | 1,353 | 1,370 | +3 | +0.2% | 28,200 |
| 2022/07/20 | 1,365 | 1,374 | 1,355 | 1,367 | +9 | +0.7% | 38,800 |
| 2022/07/19 | 1,364 | 1,364 | 1,335 | 1,358 | -6 | -0.4% | 30,900 |
| 2022/07/15 | 1,363 | 1,365 | 1,348 | 1,364 | +1 | +0.1% | 24,300 |
| 2022/07/14 | 1,366 | 1,380 | 1,345 | 1,363 | -8 | -0.6% | 29,300 |
| 2022/07/13 | 1,344 | 1,377 | 1,343 | 1,371 | +28 | +2.1% | 36,600 |
| 2022/07/12 | 1,350 | 1,350 | 1,329 | 1,343 | -7 | -0.5% | 35,300 |
| 2022/07/11 | 1,361 | 1,365 | 1,329 | 1,350 | +14 | +1% | 41,100 |
| 2022/07/08 | 1,333 | 1,358 | 1,312 | 1,336 | +3 | +0.2% | 58,700 |
| 2022/07/07 | 1,336 | 1,355 | 1,330 | 1,333 | +1 | +0.1% | 33,700 |
| 2022/07/06 | 1,315 | 1,343 | 1,309 | 1,332 | +19 | +1.4% | 41,300 |
| 2022/07/05 | 1,301 | 1,328 | 1,295 | 1,313 | +12 | +0.9% | 30,600 |
| 2022/07/04 | 1,326 | 1,326 | 1,286 | 1,301 | -12 | -0.9% | 31,800 |
| 2022/07/01 | 1,373 | 1,373 | 1,292 | 1,313 | -67 | -4.9% | 86,300 |
| 2022/06/30 | 1,426 | 1,426 | 1,371 | 1,380 | -48 | -3.4% | 55,300 |
| 2022/06/29 | 1,383 | 1,441 | 1,380 | 1,428 | +21 | +1.5% | 159,700 |
| 2022/06/28 | 1,393 | 1,408 | 1,378 | 1,407 | +25 | +1.8% | 46,700 |
| 2022/06/27 | 1,440 | 1,444 | 1,381 | 1,382 | -44 | -3.1% | 81,400 |
| 2022/06/24 | 1,395 | 1,433 | 1,392 | 1,426 | +41 | +3% | 92,200 |
| 2022/06/23 | 1,368 | 1,400 | 1,368 | 1,385 | +21 | +1.5% | 36,300 |
| 2022/06/22 | 1,391 | 1,391 | 1,345 | 1,364 | -18 | -1.3% | 59,100 |
| 2022/06/21 | 1,371 | 1,384 | 1,351 | 1,382 | +13 | +0.9% | 61,700 |
| 2022/06/20 | 1,374 | 1,422 | 1,365 | 1,369 | +16 | +1.2% | 184,000 |
| 2022/06/17 | 1,250 | 1,367 | 1,250 | 1,353 | +92 | +7.3% | 206,000 |
| 2022/06/16 | 1,232 | 1,268 | 1,232 | 1,261 | +31 | +2.5% | 73,300 |
551～
600
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
