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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,576 | 1,611 | 1,574 | 1,604 | +38 | +2.4% | 30,400 |
| 2025/04/21 | 1,551 | 1,589 | 1,549 | 1,566 | +16 | +1% | 21,300 |
| 2025/04/18 | 1,511 | 1,550 | 1,510 | 1,550 | +47 | +3.1% | 19,000 |
| 2025/04/17 | 1,501 | 1,513 | 1,500 | 1,503 | +7 | +0.5% | 13,900 |
| 2025/04/16 | 1,500 | 1,509 | 1,496 | 1,496 | ±0 | ±0% | 15,200 |
| 2025/04/15 | 1,510 | 1,517 | 1,496 | 1,496 | -12 | -0.8% | 14,000 |
| 2025/04/14 | 1,510 | 1,511 | 1,495 | 1,508 | +3 | +0.2% | 14,800 |
| 2025/04/11 | 1,480 | 1,507 | 1,447 | 1,505 | +1 | +0.1% | 27,400 |
| 2025/04/10 | 1,475 | 1,504 | 1,466 | 1,504 | +87 | +6.1% | 30,300 |
| 2025/04/09 | 1,406 | 1,431 | 1,399 | 1,417 | -19 | -1.3% | 31,300 |
| 2025/04/08 | 1,390 | 1,436 | 1,389 | 1,436 | +98 | +7.3% | 40,800 |
| 2025/04/07 | 1,332 | 1,380 | 1,311 | 1,338 | -74 | -5.2% | 70,500 |
| 2025/04/04 | 1,405 | 1,421 | 1,390 | 1,412 | -15 | -1.1% | 67,100 |
| 2025/04/03 | 1,410 | 1,438 | 1,406 | 1,427 | -1 | -0.1% | 28,400 |
| 2025/04/02 | 1,450 | 1,450 | 1,425 | 1,428 | -24 | -1.7% | 25,900 |
| 2025/04/01 | 1,483 | 1,488 | 1,432 | 1,452 | -31 | -2.1% | 58,700 |
| 2025/03/31 | 1,490 | 1,500 | 1,474 | 1,483 | -19 | -1.3% | 29,600 |
| 2025/03/28 | 1,552 | 1,561 | 1,501 | 1,502 | -42 | -2.7% | 53,800 |
| 2025/03/27 | 1,516 | 1,544 | 1,516 | 1,544 | +14 | +0.9% | 51,800 |
| 2025/03/26 | 1,512 | 1,530 | 1,508 | 1,530 | +18 | +1.2% | 36,600 |
| 2025/03/25 | 1,499 | 1,515 | 1,499 | 1,512 | +27 | +1.8% | 33,100 |
| 2025/03/24 | 1,500 | 1,500 | 1,485 | 1,485 | -16 | -1.1% | 16,400 |
| 2025/03/21 | 1,522 | 1,522 | 1,491 | 1,501 | -7 | -0.5% | 18,900 |
| 2025/03/19 | 1,503 | 1,523 | 1,502 | 1,508 | +5 | +0.3% | 35,200 |
| 2025/03/18 | 1,500 | 1,524 | 1,497 | 1,503 | +3 | +0.2% | 32,800 |
| 2025/03/17 | 1,510 | 1,517 | 1,482 | 1,500 | -10 | -0.7% | 28,600 |
| 2025/03/14 | 1,500 | 1,525 | 1,487 | 1,510 | +10 | +0.7% | 41,700 |
| 2025/03/13 | 1,458 | 1,507 | 1,458 | 1,500 | +43 | +3% | 40,400 |
| 2025/03/12 | 1,453 | 1,465 | 1,442 | 1,457 | +4 | +0.3% | 23,600 |
| 2025/03/11 | 1,445 | 1,461 | 1,409 | 1,453 | -10 | -0.7% | 29,400 |
| 2025/03/10 | 1,442 | 1,475 | 1,438 | 1,463 | +35 | +2.5% | 49,900 |
| 2025/03/07 | 1,409 | 1,449 | 1,406 | 1,428 | -9 | -0.6% | 39,000 |
| 2025/03/06 | 1,419 | 1,441 | 1,405 | 1,437 | +20 | +1.4% | 53,700 |
| 2025/03/05 | 1,414 | 1,438 | 1,401 | 1,417 | +3 | +0.2% | 78,300 |
| 2025/03/04 | 1,454 | 1,454 | 1,414 | 1,414 | -46 | -3.2% | 66,300 |
| 2025/03/03 | 1,455 | 1,470 | 1,431 | 1,460 | +5 | +0.3% | 71,200 |
| 2025/02/28 | 1,454 | 1,475 | 1,440 | 1,455 | -4 | -0.3% | 70,500 |
| 2025/02/27 | 1,410 | 1,459 | 1,406 | 1,459 | +49 | +3.5% | 57,300 |
| 2025/02/26 | 1,390 | 1,414 | 1,390 | 1,410 | +9 | +0.6% | 46,300 |
| 2025/02/25 | 1,402 | 1,417 | 1,399 | 1,401 | -9 | -0.6% | 47,400 |
| 2025/02/21 | 1,426 | 1,436 | 1,405 | 1,410 | -26 | -1.8% | 48,500 |
| 2025/02/20 | 1,431 | 1,450 | 1,429 | 1,436 | -14 | -1% | 61,500 |
| 2025/02/19 | 1,474 | 1,482 | 1,449 | 1,450 | -31 | -2.1% | 58,500 |
| 2025/02/18 | 1,505 | 1,505 | 1,471 | 1,481 | -25 | -1.7% | 40,900 |
| 2025/02/17 | 1,513 | 1,530 | 1,492 | 1,506 | -6 | -0.4% | 38,100 |
| 2025/02/14 | 1,548 | 1,551 | 1,495 | 1,512 | -36 | -2.3% | 55,700 |
| 2025/02/13 | 1,525 | 1,548 | 1,525 | 1,548 | +26 | +1.7% | 34,800 |
| 2025/02/12 | 1,535 | 1,547 | 1,520 | 1,522 | -3 | -0.2% | 28,200 |
| 2025/02/10 | 1,502 | 1,531 | 1,498 | 1,525 | +17 | +1.1% | 21,900 |
| 2025/02/07 | 1,534 | 1,534 | 1,507 | 1,508 | -17 | -1.1% | 20,000 |
51～
100
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 | 159,400円 | +15.8% | +19.2% | 1.63% | 47.45倍 | 6.39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 | 101,000円 | +30.2% | +124.9% | 0.05% | 75.71倍 | 12.93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 | 280,000円 | +3.6% | +34.6% | 0.36% | 18.64倍 | 5.93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 | 132,900円 | +4.9% | -13.8% | 2.56% | 9.11倍 | 2.29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 | 225,500円 | +4.5% | +0.2% | 4.43% | 11.40倍 | 2.36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
