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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,499 | 1,524 | 1,487 | 1,520 | +19 | +1.3% | 60,900 |
| 2024/06/25 | 1,463 | 1,505 | 1,463 | 1,501 | +48 | +3.3% | 54,200 |
| 2024/06/24 | 1,453 | 1,457 | 1,418 | 1,453 | +5 | +0.3% | 51,300 |
| 2024/06/21 | 1,444 | 1,488 | 1,435 | 1,448 | +14 | +1% | 106,500 |
| 2024/06/20 | 1,474 | 1,480 | 1,416 | 1,434 | -46 | -3.1% | 68,300 |
| 2024/06/19 | 1,502 | 1,509 | 1,478 | 1,480 | -22 | -1.5% | 41,500 |
| 2024/06/18 | 1,513 | 1,516 | 1,492 | 1,502 | +11 | +0.7% | 54,900 |
| 2024/06/17 | 1,515 | 1,525 | 1,484 | 1,491 | -32 | -2.1% | 71,700 |
| 2024/06/14 | 1,514 | 1,539 | 1,502 | 1,523 | -2 | -0.1% | 79,500 |
| 2024/06/13 | 1,543 | 1,561 | 1,523 | 1,525 | -17 | -1.1% | 113,800 |
| 2024/06/12 | 1,542 | 1,578 | 1,539 | 1,542 | ±0 | ±0% | 68,300 |
| 2024/06/11 | 1,558 | 1,569 | 1,539 | 1,542 | -9 | -0.6% | 71,100 |
| 2024/06/10 | 1,531 | 1,557 | 1,520 | 1,551 | +20 | +1.3% | 64,900 |
| 2024/06/07 | 1,494 | 1,543 | 1,492 | 1,531 | +39 | +2.6% | 102,400 |
| 2024/06/06 | 1,496 | 1,507 | 1,487 | 1,492 | -4 | -0.3% | 52,400 |
| 2024/06/05 | 1,501 | 1,518 | 1,490 | 1,496 | -5 | -0.3% | 68,200 |
| 2024/06/04 | 1,473 | 1,512 | 1,466 | 1,501 | +28 | +1.9% | 73,600 |
| 2024/06/03 | 1,479 | 1,490 | 1,456 | 1,473 | +6 | +0.4% | 67,000 |
| 2024/05/31 | 1,430 | 1,472 | 1,430 | 1,467 | +44 | +3.1% | 102,700 |
| 2024/05/30 | 1,380 | 1,424 | 1,374 | 1,423 | +43 | +3.1% | 78,700 |
| 2024/05/29 | 1,374 | 1,395 | 1,365 | 1,380 | +6 | +0.4% | 63,000 |
| 2024/05/28 | 1,348 | 1,376 | 1,348 | 1,374 | +26 | +1.9% | 57,700 |
| 2024/05/27 | 1,322 | 1,350 | 1,315 | 1,348 | +29 | +2.2% | 41,800 |
| 2024/05/24 | 1,339 | 1,351 | 1,319 | 1,319 | -20 | -1.5% | 49,400 |
| 2024/05/23 | 1,326 | 1,351 | 1,321 | 1,339 | +27 | +2.1% | 44,100 |
| 2024/05/22 | 1,316 | 1,327 | 1,307 | 1,312 | -5 | -0.4% | 23,700 |
| 2024/05/21 | 1,329 | 1,329 | 1,315 | 1,317 | -7 | -0.5% | 13,000 |
| 2024/05/20 | 1,320 | 1,326 | 1,313 | 1,324 | +2 | +0.2% | 22,400 |
| 2024/05/17 | 1,352 | 1,352 | 1,320 | 1,322 | -34 | -2.5% | 27,100 |
| 2024/05/16 | 1,340 | 1,379 | 1,337 | 1,356 | +6 | +0.4% | 52,200 |
| 2024/05/15 | 1,324 | 1,371 | 1,324 | 1,350 | +43 | +3.3% | 40,500 |
| 2024/05/14 | 1,363 | 1,365 | 1,307 | 1,307 | -55 | -4% | 58,100 |
| 2024/05/13 | 1,350 | 1,363 | 1,347 | 1,362 | +13 | +1% | 23,600 |
| 2024/05/10 | 1,353 | 1,355 | 1,338 | 1,349 | -2 | -0.1% | 13,300 |
| 2024/05/09 | 1,350 | 1,351 | 1,345 | 1,351 | -4 | -0.3% | 9,400 |
| 2024/05/08 | 1,347 | 1,356 | 1,343 | 1,355 | +8 | +0.6% | 20,600 |
| 2024/05/07 | 1,337 | 1,347 | 1,335 | 1,347 | +14 | +1.1% | 12,100 |
| 2024/05/02 | 1,335 | 1,339 | 1,329 | 1,333 | -2 | -0.1% | 9,200 |
| 2024/05/01 | 1,346 | 1,347 | 1,324 | 1,335 | -15 | -1.1% | 9,900 |
| 2024/04/30 | 1,331 | 1,350 | 1,327 | 1,350 | +18 | +1.4% | 22,600 |
| 2024/04/26 | 1,317 | 1,332 | 1,304 | 1,332 | +23 | +1.8% | 23,800 |
| 2024/04/25 | 1,320 | 1,320 | 1,306 | 1,309 | -3 | -0.2% | 27,300 |
| 2024/04/24 | 1,309 | 1,314 | 1,308 | 1,312 | +14 | +1.1% | 19,000 |
| 2024/04/23 | 1,306 | 1,312 | 1,298 | 1,298 | -8 | -0.6% | 29,000 |
| 2024/04/22 | 1,308 | 1,313 | 1,300 | 1,306 | +16 | +1.2% | 27,500 |
| 2024/04/19 | 1,320 | 1,320 | 1,277 | 1,290 | -35 | -2.6% | 63,500 |
| 2024/04/18 | 1,309 | 1,333 | 1,304 | 1,325 | +16 | +1.2% | 26,100 |
| 2024/04/17 | 1,322 | 1,322 | 1,297 | 1,309 | -6 | -0.5% | 31,800 |
| 2024/04/16 | 1,320 | 1,322 | 1,311 | 1,315 | -10 | -0.8% | 32,300 |
| 2024/04/15 | 1,337 | 1,337 | 1,322 | 1,325 | -12 | -0.9% | 20,800 |
101～
150
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
