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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
件表示中 / 2903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 | 158,600円 | +15.8% | +19.2% | 1.64% | 47.22倍 | 6.44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 |
| エフアンドエム | 279,800円 | +22.3% | +15.2% | 1.50% | 19.82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 |
| クイック | 230,700円 | +4.5% | +0.2% | 4.33% | 11.66倍 | 2.42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 |
| ＴＷＯＳＴＯＮＥ | 97,900円 | +30.2% | +124.9% | 0.05% | 73.39倍 | 12.53倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| イチネンＨＤ | 177,700円 | +4.6% | -2.8% | 3.94% | 6.79倍 | 0.65倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
