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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,670 | 1,670 | 1,599 | 1,612 | -59 | -3.5% | 34,500 |
| 2024/09/05 | 1,635 | 1,678 | 1,626 | 1,671 | +34 | +2.1% | 42,100 |
| 2024/09/04 | 1,601 | 1,661 | 1,601 | 1,637 | +2 | +0.1% | 34,500 |
| 2024/09/03 | 1,627 | 1,650 | 1,617 | 1,635 | +11 | +0.7% | 20,700 |
| 2024/09/02 | 1,645 | 1,645 | 1,598 | 1,624 | -20 | -1.2% | 23,400 |
| 2024/08/30 | 1,616 | 1,644 | 1,614 | 1,644 | +34 | +2.1% | 25,200 |
| 2024/08/29 | 1,620 | 1,631 | 1,598 | 1,610 | -21 | -1.3% | 24,500 |
| 2024/08/28 | 1,622 | 1,631 | 1,591 | 1,631 | -2 | -0.1% | 45,000 |
| 2024/08/27 | 1,652 | 1,658 | 1,628 | 1,633 | -21 | -1.3% | 21,000 |
| 2024/08/26 | 1,646 | 1,662 | 1,620 | 1,654 | +12 | +0.7% | 28,900 |
| 2024/08/23 | 1,670 | 1,670 | 1,634 | 1,642 | -28 | -1.7% | 23,000 |
| 2024/08/22 | 1,628 | 1,670 | 1,617 | 1,670 | +47 | +2.9% | 49,100 |
| 2024/08/21 | 1,642 | 1,643 | 1,594 | 1,623 | -36 | -2.2% | 38,400 |
| 2024/08/20 | 1,598 | 1,660 | 1,593 | 1,659 | +70 | +4.4% | 66,800 |
| 2024/08/19 | 1,613 | 1,629 | 1,578 | 1,589 | -27 | -1.7% | 27,300 |
| 2024/08/16 | 1,600 | 1,629 | 1,600 | 1,616 | +24 | +1.5% | 70,000 |
| 2024/08/15 | 1,547 | 1,600 | 1,547 | 1,592 | +42 | +2.7% | 75,900 |
| 2024/08/14 | 1,530 | 1,550 | 1,516 | 1,550 | +14 | +0.9% | 42,300 |
| 2024/08/13 | 1,521 | 1,544 | 1,509 | 1,536 | +28 | +1.9% | 61,000 |
| 2024/08/09 | 1,489 | 1,534 | 1,463 | 1,508 | +49 | +3.4% | 50,700 |
| 2024/08/08 | 1,464 | 1,497 | 1,454 | 1,459 | -20 | -1.4% | 33,500 |
| 2024/08/07 | 1,450 | 1,505 | 1,420 | 1,479 | +1 | +0.1% | 47,900 |
| 2024/08/06 | 1,385 | 1,480 | 1,384 | 1,478 | +153 | +11.5% | 100,300 |
| 2024/08/05 | 1,372 | 1,424 | 1,315 | 1,325 | -107 | -7.5% | 114,000 |
| 2024/08/02 | 1,473 | 1,483 | 1,430 | 1,432 | -74 | -4.9% | 48,400 |
| 2024/08/01 | 1,525 | 1,544 | 1,468 | 1,506 | -39 | -2.5% | 52,300 |
| 2024/07/31 | 1,511 | 1,545 | 1,503 | 1,545 | +20 | +1.3% | 39,600 |
| 2024/07/30 | 1,520 | 1,530 | 1,486 | 1,525 | -15 | -1% | 87,700 |
| 2024/07/29 | 1,470 | 1,540 | 1,455 | 1,540 | +84 | +5.8% | 83,800 |
| 2024/07/26 | 1,423 | 1,471 | 1,423 | 1,456 | +18 | +1.3% | 52,100 |
| 2024/07/25 | 1,410 | 1,474 | 1,402 | 1,438 | +27 | +1.9% | 83,700 |
| 2024/07/24 | 1,443 | 1,444 | 1,411 | 1,411 | -24 | -1.7% | 30,700 |
| 2024/07/23 | 1,434 | 1,447 | 1,432 | 1,435 | +1 | +0.1% | 19,400 |
| 2024/07/22 | 1,460 | 1,464 | 1,428 | 1,434 | -24 | -1.6% | 22,300 |
| 2024/07/19 | 1,482 | 1,484 | 1,450 | 1,458 | -38 | -2.5% | 25,900 |
| 2024/07/18 | 1,497 | 1,517 | 1,496 | 1,496 | -20 | -1.3% | 17,500 |
| 2024/07/17 | 1,509 | 1,525 | 1,497 | 1,516 | +5 | +0.3% | 19,900 |
| 2024/07/16 | 1,469 | 1,526 | 1,462 | 1,511 | +45 | +3.1% | 49,500 |
| 2024/07/12 | 1,490 | 1,518 | 1,461 | 1,466 | -25 | -1.7% | 84,900 |
| 2024/07/11 | 1,467 | 1,499 | 1,465 | 1,491 | +30 | +2.1% | 93,900 |
| 2024/07/10 | 1,455 | 1,462 | 1,439 | 1,461 | +6 | +0.4% | 56,000 |
| 2024/07/09 | 1,425 | 1,470 | 1,425 | 1,455 | +27 | +1.9% | 87,700 |
| 2024/07/08 | 1,485 | 1,485 | 1,420 | 1,428 | -57 | -3.8% | 49,300 |
| 2024/07/05 | 1,507 | 1,509 | 1,473 | 1,485 | -18 | -1.2% | 76,200 |
| 2024/07/04 | 1,486 | 1,514 | 1,486 | 1,503 | +17 | +1.1% | 64,100 |
| 2024/07/03 | 1,456 | 1,504 | 1,456 | 1,486 | +30 | +2.1% | 72,400 |
| 2024/07/02 | 1,443 | 1,464 | 1,442 | 1,456 | +8 | +0.6% | 72,400 |
| 2024/07/01 | 1,449 | 1,464 | 1,441 | 1,448 | +1 | +0.1% | 50,700 |
| 2024/06/28 | 1,482 | 1,484 | 1,433 | 1,447 | -20 | -1.4% | 44,000 |
| 2024/06/27 | 1,509 | 1,515 | 1,467 | 1,467 | -53 | -3.5% | 48,100 |
51～
100
件表示中 / 2721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 | 186,000円 | +15.0% | +2.8% | 1.34% | 49.56倍 | 7.25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 |
| シーユーシー | 172,800円 | +29.9% | -13.0% | 0.00% | 23.02倍 | 1.81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 |
| 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 |
| ＩＮＦＯＲＩＣＨ | 530,000円 | +30.3% | +139.3% | 0.00% | 33.16倍 | 14.19倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
| リソー教育 | 29,200円 | +5.4% | +0.6% | 3.42% | 29.05倍 | 4.46倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
市場注目の銘柄
チャート関連のコラム
