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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 1,527 | 1,531 | 1,495 | 1,509 | -17 | -1.1% | 39,800 |
| 2025/01/22 | 1,510 | 1,545 | 1,505 | 1,526 | +21 | +1.4% | 24,900 |
| 2025/01/21 | 1,562 | 1,575 | 1,502 | 1,505 | -68 | -4.3% | 68,200 |
| 2025/01/20 | 1,531 | 1,601 | 1,531 | 1,573 | +47 | +3.1% | 39,600 |
| 2025/01/17 | 1,593 | 1,614 | 1,515 | 1,526 | -81 | -5% | 70,700 |
| 2025/01/16 | 1,639 | 1,642 | 1,596 | 1,607 | -16 | -1% | 31,700 |
| 2025/01/15 | 1,643 | 1,654 | 1,596 | 1,623 | -5 | -0.3% | 38,600 |
| 2025/01/14 | 1,585 | 1,645 | 1,585 | 1,628 | +36 | +2.3% | 56,500 |
| 2025/01/10 | 1,573 | 1,592 | 1,565 | 1,592 | +12 | +0.8% | 26,500 |
| 2025/01/09 | 1,575 | 1,593 | 1,572 | 1,580 | -19 | -1.2% | 35,200 |
| 2025/01/08 | 1,638 | 1,638 | 1,593 | 1,599 | -17 | -1.1% | 37,700 |
| 2025/01/07 | 1,583 | 1,630 | 1,575 | 1,616 | +33 | +2.1% | 65,200 |
| 2025/01/06 | 1,671 | 1,688 | 1,583 | 1,583 | -103 | -6.1% | 115,200 |
| 2024/12/30 | 1,742 | 1,756 | 1,686 | 1,686 | -65 | -3.7% | 82,400 |
| 2024/12/27 | 1,804 | 1,815 | 1,741 | 1,751 | -92 | -5% | 301,900 |
| 2024/12/26 | 1,858 | 1,858 | 1,817 | 1,843 | -7 | -0.4% | 208,300 |
| 2024/12/25 | 1,900 | 1,930 | 1,840 | 1,850 | +28 | +1.5% | 80,600 |
| 2024/12/24 | 1,849 | 1,860 | 1,804 | 1,822 | -23 | -1.2% | 75,900 |
| 2024/12/23 | 1,830 | 1,845 | 1,829 | 1,845 | +34 | +1.9% | 47,200 |
| 2024/12/20 | 1,838 | 1,843 | 1,811 | 1,811 | -16 | -0.9% | 32,300 |
| 2024/12/19 | 1,781 | 1,841 | 1,780 | 1,827 | +34 | +1.9% | 38,000 |
| 2024/12/18 | 1,830 | 1,830 | 1,775 | 1,793 | -31 | -1.7% | 38,400 |
| 2024/12/17 | 1,822 | 1,842 | 1,820 | 1,824 | +3 | +0.2% | 29,000 |
| 2024/12/16 | 1,869 | 1,876 | 1,819 | 1,821 | -48 | -2.6% | 57,400 |
| 2024/12/13 | 1,896 | 1,908 | 1,869 | 1,869 | -37 | -1.9% | 54,200 |
| 2024/12/12 | 1,947 | 1,947 | 1,906 | 1,906 | -5 | -0.3% | 46,100 |
| 2024/12/11 | 1,926 | 1,942 | 1,911 | 1,911 | -13 | -0.7% | 27,300 |
| 2024/12/10 | 1,964 | 1,973 | 1,922 | 1,924 | -33 | -1.7% | 40,000 |
| 2024/12/09 | 1,934 | 1,960 | 1,902 | 1,957 | +34 | +1.8% | 85,600 |
| 2024/12/06 | 1,920 | 1,948 | 1,915 | 1,923 | +3 | +0.2% | 22,100 |
| 2024/12/05 | 1,905 | 1,922 | 1,903 | 1,920 | +18 | +0.9% | 27,800 |
| 2024/12/04 | 1,895 | 1,915 | 1,887 | 1,902 | ±0 | ±0% | 35,900 |
| 2024/12/03 | 1,928 | 1,933 | 1,888 | 1,902 | -30 | -1.6% | 45,400 |
| 2024/12/02 | 1,930 | 1,932 | 1,885 | 1,932 | +2 | +0.1% | 42,500 |
| 2024/11/29 | 1,912 | 1,958 | 1,912 | 1,930 | +19 | +1% | 62,000 |
| 2024/11/28 | 1,923 | 1,967 | 1,907 | 1,911 | -31 | -1.6% | 32,000 |
| 2024/11/27 | 1,968 | 1,979 | 1,925 | 1,942 | -27 | -1.4% | 37,100 |
| 2024/11/26 | 2,022 | 2,023 | 1,957 | 1,969 | -54 | -2.7% | 73,200 |
| 2024/11/25 | 1,900 | 2,027 | 1,883 | 2,023 | +144 | +7.7% | 129,400 |
| 2024/11/22 | 1,866 | 1,881 | 1,861 | 1,879 | +19 | +1% | 30,100 |
| 2024/11/21 | 1,845 | 1,865 | 1,841 | 1,860 | +22 | +1.2% | 27,300 |
| 2024/11/20 | 1,836 | 1,857 | 1,833 | 1,838 | +15 | +0.8% | 14,500 |
| 2024/11/19 | 1,830 | 1,856 | 1,813 | 1,823 | +14 | +0.8% | 18,900 |
| 2024/11/18 | 1,834 | 1,854 | 1,806 | 1,809 | -28 | -1.5% | 21,200 |
| 2024/11/15 | 1,802 | 1,859 | 1,751 | 1,837 | -5 | -0.3% | 52,800 |
| 2024/11/14 | 1,847 | 1,850 | 1,810 | 1,842 | -5 | -0.3% | 34,900 |
| 2024/11/13 | 1,826 | 1,847 | 1,826 | 1,847 | +23 | +1.3% | 32,700 |
| 2024/11/12 | 1,829 | 1,841 | 1,805 | 1,824 | -2 | -0.1% | 25,600 |
| 2024/11/11 | 1,791 | 1,826 | 1,764 | 1,826 | +35 | +2% | 38,500 |
| 2024/11/08 | 1,772 | 1,793 | 1,760 | 1,791 | +46 | +2.6% | 36,100 |
51～
100
件表示中 / 2811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 | 143,600円 | +15.8% | +19.2% | 1.81% | 42.66倍 | 5.74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 |
| ＣＳＰ | 269,400円 | +1.8% | +0.4% | 2.23% | 13.70倍 | 1.02倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| ポラリスＨＤ | 17,000円 | +15.3% | -42.5% | 1.76% | 26.48倍 | 4.77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 |
| チャームケア | 120,100円 | +4.9% | -13.8% | 2.83% | 8.23倍 | 2.07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 |
| ぴ あ | 248,600円 | +3.6% | +62.7% | 0.00% | 42.30倍 | 6.08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 |
市場注目の銘柄
チャート関連のコラム
