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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,529 | 1,533 | 1,523 | 1,525 | -4 | -0.3% | 10,100 |
| 2025/02/05 | 1,511 | 1,536 | 1,511 | 1,529 | +14 | +0.9% | 24,000 |
| 2025/02/04 | 1,501 | 1,533 | 1,501 | 1,515 | +17 | +1.1% | 28,000 |
| 2025/02/03 | 1,512 | 1,527 | 1,486 | 1,498 | -20 | -1.3% | 92,500 |
| 2025/01/31 | 1,534 | 1,550 | 1,514 | 1,518 | -21 | -1.4% | 35,700 |
| 2025/01/30 | 1,555 | 1,558 | 1,530 | 1,539 | -12 | -0.8% | 32,800 |
| 2025/01/29 | 1,553 | 1,564 | 1,542 | 1,551 | -1 | -0.1% | 28,500 |
| 2025/01/28 | 1,541 | 1,552 | 1,524 | 1,552 | +9 | +0.6% | 33,500 |
| 2025/01/27 | 1,541 | 1,561 | 1,520 | 1,543 | +8 | +0.5% | 34,900 |
| 2025/01/24 | 1,525 | 1,559 | 1,508 | 1,535 | +26 | +1.7% | 38,800 |
| 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 |
101～
150
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
