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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,234 | 1,246 | 1,227 | 1,240 | -6 | -0.5% | 41,300 |
| 2022/06/13 | 1,235 | 1,255 | 1,235 | 1,246 | -9 | -0.7% | 43,000 |
| 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 |
751～
800
件表示中 / 2871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 | 161,600円 | +15.8% | +19.2% | 1.61% | 48.10倍 | 6.48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 |
| ＴＷＯＳＴＯＮＥ | 101,600円 | +30.2% | +124.9% | 0.05% | 76.16倍 | 13.01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 |
| ぴ あ | 281,400円 | +3.6% | +34.6% | 0.36% | 18.73倍 | 5.96倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| チャームケア | 131,100円 | +4.9% | -13.8% | 2.59% | 8.99倍 | 2.26倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| クイック | 226,500円 | +4.5% | +0.2% | 4.42% | 11.45倍 | 2.37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 |
市場注目の銘柄
チャート関連のコラム
