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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,257 | 1,259 | 1,242 | 1,255 | -9 | -0.7% | 46,900 |
| 2022/06/09 | 1,248 | 1,273 | 1,236 | 1,264 | +11 | +0.9% | 50,700 |
| 2022/06/08 | 1,233 | 1,255 | 1,232 | 1,253 | +27 | +2.2% | 38,900 |
| 2022/06/07 | 1,254 | 1,258 | 1,223 | 1,226 | -20 | -1.6% | 39,300 |
| 2022/06/06 | 1,210 | 1,248 | 1,202 | 1,246 | +28 | +2.3% | 53,200 |
| 2022/06/03 | 1,239 | 1,245 | 1,215 | 1,218 | -13 | -1.1% | 44,400 |
| 2022/06/02 | 1,258 | 1,258 | 1,228 | 1,231 | -34 | -2.7% | 49,700 |
| 2022/06/01 | 1,258 | 1,270 | 1,255 | 1,265 | +5 | +0.4% | 22,200 |
| 2022/05/31 | 1,271 | 1,271 | 1,255 | 1,260 | -18 | -1.4% | 53,900 |
| 2022/05/30 | 1,249 | 1,303 | 1,248 | 1,278 | +41 | +3.3% | 167,500 |
| 2022/05/27 | 1,235 | 1,243 | 1,212 | 1,237 | +23 | +1.9% | 45,900 |
| 2022/05/26 | 1,218 | 1,249 | 1,211 | 1,214 | -5 | -0.4% | 36,500 |
| 2022/05/25 | 1,257 | 1,257 | 1,209 | 1,219 | -24 | -1.9% | 58,200 |
| 2022/05/24 | 1,297 | 1,336 | 1,235 | 1,243 | -11 | -0.9% | 151,000 |
| 2022/05/23 | 1,238 | 1,263 | 1,233 | 1,254 | +11 | +0.9% | 36,400 |
| 2022/05/20 | 1,198 | 1,250 | 1,198 | 1,243 | +41 | +3.4% | 45,900 |
| 2022/05/19 | 1,223 | 1,229 | 1,181 | 1,202 | -34 | -2.8% | 107,900 |
| 2022/05/18 | 1,249 | 1,260 | 1,225 | 1,236 | -8 | -0.6% | 63,800 |
| 2022/05/17 | 1,250 | 1,273 | 1,233 | 1,244 | -3 | -0.2% | 47,100 |
| 2022/05/16 | 1,248 | 1,285 | 1,234 | 1,247 | +26 | +2.1% | 60,700 |
| 2022/05/13 | 1,241 | 1,286 | 1,217 | 1,221 | -22 | -1.8% | 107,400 |
| 2022/05/12 | 1,264 | 1,277 | 1,239 | 1,243 | -36 | -2.8% | 72,200 |
| 2022/05/11 | 1,280 | 1,299 | 1,272 | 1,279 | -12 | -0.9% | 41,300 |
| 2022/05/10 | 1,299 | 1,299 | 1,265 | 1,291 | -17 | -1.3% | 52,300 |
| 2022/05/09 | 1,343 | 1,343 | 1,308 | 1,308 | -41 | -3% | 43,800 |
| 2022/05/06 | 1,404 | 1,404 | 1,349 | 1,349 | -55 | -3.9% | 53,000 |
| 2022/05/02 | 1,395 | 1,414 | 1,381 | 1,404 | +7 | +0.5% | 37,600 |
| 2022/04/28 | 1,390 | 1,398 | 1,351 | 1,397 | +37 | +2.7% | 39,200 |
| 2022/04/27 | 1,344 | 1,389 | 1,321 | 1,360 | -6 | -0.4% | 132,000 |
| 2022/04/26 | 1,383 | 1,390 | 1,359 | 1,366 | -17 | -1.2% | 37,900 |
| 2022/04/25 | 1,383 | 1,412 | 1,375 | 1,383 | -8 | -0.6% | 43,800 |
| 2022/04/22 | 1,430 | 1,431 | 1,388 | 1,391 | -43 | -3% | 36,700 |
| 2022/04/21 | 1,384 | 1,445 | 1,384 | 1,434 | +59 | +4.3% | 58,300 |
| 2022/04/20 | 1,448 | 1,448 | 1,375 | 1,375 | -65 | -4.5% | 67,900 |
| 2022/04/19 | 1,431 | 1,450 | 1,421 | 1,440 | +13 | +0.9% | 32,200 |
| 2022/04/18 | 1,402 | 1,435 | 1,400 | 1,427 | +2 | +0.1% | 44,400 |
| 2022/04/15 | 1,444 | 1,450 | 1,415 | 1,425 | -40 | -2.7% | 44,800 |
| 2022/04/14 | 1,473 | 1,495 | 1,451 | 1,465 | ±0 | ±0% | 41,300 |
| 2022/04/13 | 1,440 | 1,465 | 1,429 | 1,465 | +25 | +1.7% | 40,900 |
| 2022/04/12 | 1,457 | 1,457 | 1,425 | 1,440 | -33 | -2.2% | 50,800 |
| 2022/04/11 | 1,485 | 1,498 | 1,440 | 1,473 | -12 | -0.8% | 77,700 |
| 2022/04/08 | 1,447 | 1,486 | 1,445 | 1,485 | +59 | +4.1% | 125,700 |
| 2022/04/07 | 1,410 | 1,428 | 1,401 | 1,426 | ±0 | ±0% | 54,000 |
| 2022/04/06 | 1,409 | 1,450 | 1,390 | 1,426 | +17 | +1.2% | 75,600 |
| 2022/04/05 | 1,396 | 1,418 | 1,366 | 1,409 | +66 | +4.9% | 94,700 |
| 2022/04/04 | 1,370 | 1,370 | 1,296 | 1,343 | -27 | -2% | 143,900 |
| 2022/04/01 | 1,360 | 1,380 | 1,346 | 1,370 | -4 | -0.3% | 59,100 |
| 2022/03/31 | 1,380 | 1,388 | 1,340 | 1,374 | -14 | -1% | 118,100 |
| 2022/03/30 | 1,466 | 1,466 | 1,360 | 1,388 | -1,544 | -52.7% | 116,600 |
| 2022/03/29 | 2,887 | 2,932 | 2,860 | 2,932 | -11 | -0.4% | 53,100 |
701～
750
件表示中 / 2819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 | 155,000円 | +15.8% | +19.2% | 1.68% | 46.05倍 | 6.20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 | 45,000円 | +1.4% | +18.6% | 4.44% | 10.76倍 | 1.93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 |
| ポラリスＨＤ | 18,200円 | +15.3% | -42.5% | 1.65% | 28.35倍 | 5.11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 |
| ＭａｃｂｅｅＰ | 285,000円 | +34.5% | +26.2% | 1.26% | 14.28倍 | 3.95倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ベクトル | 88,900円 | +6.3% | +8.4% | 3.71% | 8.34倍 | 2.46倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
市場注目の銘柄
チャート関連のコラム
