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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,450 | 3,465 | 3,400 | 3,465 | ±0 | ±0% | 22,800 |
| 2019/07/29 | 3,490 | 3,515 | 3,445 | 3,465 | -25 | -0.7% | 12,600 |
| 2019/07/26 | 3,500 | 3,545 | 3,490 | 3,490 | -35 | -1% | 18,000 |
| 2019/07/25 | 3,540 | 3,570 | 3,520 | 3,525 | +25 | +0.7% | 19,500 |
| 2019/07/24 | 3,595 | 3,620 | 3,480 | 3,500 | -65 | -1.8% | 24,700 |
| 2019/07/23 | 3,505 | 3,585 | 3,480 | 3,565 | +25 | +0.7% | 16,800 |
| 2019/07/22 | 3,600 | 3,640 | 3,485 | 3,540 | -40 | -1.1% | 33,100 |
| 2019/07/19 | 3,385 | 3,600 | 3,370 | 3,580 | +210 | +6.2% | 60,000 |
| 2019/07/18 | 3,370 | 3,375 | 3,265 | 3,370 | -20 | -0.6% | 47,500 |
| 2019/07/17 | 3,320 | 3,410 | 3,320 | 3,390 | +30 | +0.9% | 19,700 |
| 2019/07/16 | 3,365 | 3,365 | 3,265 | 3,360 | -5 | -0.1% | 22,000 |
| 2019/07/12 | 3,360 | 3,380 | 3,300 | 3,365 | +10 | +0.3% | 13,300 |
| 2019/07/11 | 3,355 | 3,360 | 3,330 | 3,355 | +5 | +0.1% | 7,400 |
| 2019/07/10 | 3,325 | 3,385 | 3,280 | 3,350 | +5 | +0.1% | 13,800 |
| 2019/07/09 | 3,445 | 3,445 | 3,310 | 3,345 | -95 | -2.8% | 23,200 |
| 2019/07/08 | 3,485 | 3,500 | 3,375 | 3,440 | ±0 | ±0% | 34,800 |
| 2019/07/05 | 3,315 | 3,445 | 3,265 | 3,440 | +125 | +3.8% | 35,900 |
| 2019/07/04 | 3,245 | 3,335 | 3,195 | 3,315 | +100 | +3.1% | 23,000 |
| 2019/07/03 | 3,260 | 3,265 | 3,195 | 3,215 | -75 | -2.3% | 10,200 |
| 2019/07/02 | 3,245 | 3,290 | 3,225 | 3,290 | +20 | +0.6% | 12,500 |
| 2019/07/01 | 3,330 | 3,365 | 3,250 | 3,270 | -10 | -0.3% | 19,100 |
| 2019/06/28 | 3,210 | 3,305 | 3,190 | 3,280 | +45 | +1.4% | 29,900 |
| 2019/06/27 | 3,200 | 3,245 | 3,150 | 3,235 | +40 | +1.3% | 18,700 |
| 2019/06/26 | 3,320 | 3,320 | 3,185 | 3,195 | -150 | -4.5% | 29,300 |
| 2019/06/25 | 3,320 | 3,355 | 3,205 | 3,345 | +25 | +0.8% | 40,600 |
| 2019/06/24 | 3,360 | 3,430 | 3,315 | 3,320 | -40 | -1.2% | 19,900 |
| 2019/06/21 | 3,405 | 3,420 | 3,350 | 3,360 | -50 | -1.5% | 19,400 |
| 2019/06/20 | 3,305 | 3,455 | 3,305 | 3,410 | +125 | +3.8% | 43,200 |
| 2019/06/19 | 3,455 | 3,460 | 3,285 | 3,285 | -145 | -4.2% | 57,900 |
| 2019/06/18 | 3,570 | 3,570 | 3,300 | 3,430 | -130 | -3.7% | 73,300 |
| 2019/06/17 | 3,480 | 3,605 | 3,475 | 3,560 | +65 | +1.9% | 54,900 |
| 2019/06/14 | 3,495 | 3,505 | 3,420 | 3,495 | -20 | -0.6% | 22,500 |
| 2019/06/13 | 3,410 | 3,550 | 3,410 | 3,515 | +105 | +3.1% | 51,300 |
| 2019/06/12 | 3,405 | 3,470 | 3,340 | 3,410 | -20 | -0.6% | 29,900 |
| 2019/06/11 | 3,500 | 3,500 | 3,375 | 3,430 | -70 | -2% | 35,000 |
| 2019/06/10 | 3,470 | 3,535 | 3,350 | 3,500 | +30 | +0.9% | 67,700 |
| 2019/06/07 | 3,295 | 3,480 | 3,230 | 3,470 | +175 | +5.3% | 59,500 |
| 2019/06/06 | 3,200 | 3,345 | 3,200 | 3,295 | +70 | +2.2% | 42,100 |
| 2019/06/05 | 3,215 | 3,265 | 3,165 | 3,225 | +70 | +2.2% | 28,700 |
| 2019/06/04 | 3,085 | 3,170 | 3,025 | 3,155 | +80 | +2.6% | 39,800 |
| 2019/06/03 | 3,110 | 3,220 | 2,995 | 3,075 | -105 | -3.3% | 64,600 |
| 2019/05/31 | 3,175 | 3,270 | 3,150 | 3,180 | -55 | -1.7% | 32,800 |
| 2019/05/30 | 3,340 | 3,340 | 3,145 | 3,235 | -110 | -3.3% | 59,800 |
| 2019/05/29 | 3,285 | 3,365 | 3,255 | 3,345 | +30 | +0.9% | 33,300 |
| 2019/05/28 | 3,370 | 3,370 | 3,295 | 3,315 | -55 | -1.6% | 26,700 |
| 2019/05/27 | 3,250 | 3,370 | 3,145 | 3,370 | +100 | +3.1% | 58,200 |
| 2019/05/24 | 3,255 | 3,350 | 3,215 | 3,270 | -25 | -0.8% | 37,100 |
| 2019/05/23 | 3,230 | 3,370 | 3,215 | 3,295 | +145 | +4.6% | 81,700 |
| 2019/05/22 | 3,155 | 3,210 | 3,105 | 3,150 | -25 | -0.8% | 42,500 |
| 2019/05/21 | 3,195 | 3,270 | 3,170 | 3,175 | +10 | +0.3% | 78,700 |
1301～
1350
件表示中 / 2722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 | 187,900円 | +15.0% | +2.8% | 1.33% | 50.07倍 | 7.32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 |
| フルキャストＨＤ | 145,700円 | +2.2% | -16.7% | 4.26% | 10.17倍 | 1.84倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| 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 |
| シーユーシー | 168,800円 | +29.9% | -13.0% | 0.00% | 22.49倍 | 1.77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 |
| ｉｓｐａｃｅ | 52,100円 | +71.1% | - | 0.00% | - | 9.30倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
