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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 1,970 | 1,997.5 | 1,952.5 | 1,992.5 | +22.5 | +1.1% | 17,000 |
| 2017/09/19 | 1,885 | 1,970 | 1,885 | 1,970 | +120 | +6.5% | 30,000 |
| 2017/09/15 | 1,832.5 | 1,850 | 1,820 | 1,850 | +30 | +1.6% | 8,000 |
| 2017/09/14 | 1,807.5 | 1,855 | 1,807.5 | 1,820 | +22.5 | +1.3% | 21,400 |
| 2017/09/13 | 1,800 | 1,900 | 1,790 | 1,797.5 | +7.5 | +0.4% | 39,600 |
| 2017/09/12 | 1,820 | 1,820 | 1,772.5 | 1,790 | -5 | -0.3% | 13,000 |
| 2017/09/11 | 1,720 | 1,797.5 | 1,720 | 1,795 | +90 | +5.3% | 28,400 |
| 2017/09/08 | 1,695 | 1,710 | 1,695 | 1,705 | +10 | +0.6% | 11,800 |
| 2017/09/07 | 1,680 | 1,702.5 | 1,680 | 1,695 | +27.5 | +1.6% | 7,800 |
| 2017/09/06 | 1,630 | 1,675 | 1,630 | 1,667.5 | +37.5 | +2.3% | 14,400 |
| 2017/09/05 | 1,680 | 1,705 | 1,625 | 1,630 | -42.5 | -2.5% | 21,200 |
| 2017/09/04 | 1,700 | 1,715 | 1,652.5 | 1,672.5 | -50 | -2.9% | 37,600 |
| 2017/09/01 | 1,695 | 1,725 | 1,680 | 1,722.5 | +55 | +3.3% | 25,400 |
| 2017/08/31 | 1,622.5 | 1,667.5 | 1,622.5 | 1,667.5 | +45 | +2.8% | 15,800 |
| 2017/08/30 | 1,617.5 | 1,622.5 | 1,605 | 1,622.5 | +5 | +0.3% | 5,400 |
| 2017/08/29 | 1,610 | 1,620 | 1,610 | 1,617.5 | +10 | +0.6% | 7,000 |
| 2017/08/28 | 1,605 | 1,622.5 | 1,605 | 1,607.5 | +10 | +0.6% | 6,000 |
| 2017/08/25 | 1,605 | 1,605 | 1,557.5 | 1,597.5 | -7.5 | -0.5% | 12,400 |
| 2017/08/24 | 1,600 | 1,627.5 | 1,597.5 | 1,605 | +15 | +0.9% | 19,000 |
| 2017/08/23 | 1,577.5 | 1,595 | 1,577.5 | 1,590 | +17.5 | +1.1% | 9,000 |
| 2017/08/22 | 1,567.5 | 1,575 | 1,560 | 1,572.5 | +15 | +1% | 6,200 |
| 2017/08/21 | 1,565 | 1,567.5 | 1,555 | 1,557.5 | +7.5 | +0.5% | 5,200 |
| 2017/08/18 | 1,555 | 1,560 | 1,550 | 1,550 | -12.5 | -0.8% | 7,800 |
| 2017/08/17 | 1,567.5 | 1,567.5 | 1,552.5 | 1,562.5 | -7.5 | -0.5% | 5,800 |
| 2017/08/16 | 1,532.5 | 1,572.5 | 1,525 | 1,570 | +20 | +1.3% | 19,600 |
| 2017/08/15 | 1,545 | 1,555 | 1,542.5 | 1,550 | +7.5 | +0.5% | 15,000 |
| 2017/08/14 | 1,550 | 1,567.5 | 1,515 | 1,542.5 | -2.5 | -0.2% | 38,000 |
| 2017/08/10 | 1,530 | 1,550 | 1,522.5 | 1,545 | +20 | +1.3% | 12,600 |
| 2017/08/09 | 1,535 | 1,537.5 | 1,505 | 1,525 | -10 | -0.7% | 11,400 |
| 2017/08/08 | 1,527.5 | 1,537.5 | 1,527.5 | 1,535 | +7.5 | +0.5% | 2,400 |
| 2017/08/07 | 1,532.5 | 1,542.5 | 1,517.5 | 1,527.5 | +10 | +0.7% | 11,800 |
| 2017/08/04 | 1,517.5 | 1,522.5 | 1,512.5 | 1,517.5 | ±0 | ±0% | 4,800 |
| 2017/08/03 | 1,525 | 1,527.5 | 1,517.5 | 1,517.5 | -15 | -1% | 4,800 |
| 2017/08/02 | 1,525 | 1,542.5 | 1,515 | 1,532.5 | +7.5 | +0.5% | 5,400 |
| 2017/08/01 | 1,520 | 1,525 | 1,505 | 1,525 | +7.5 | +0.5% | 15,000 |
| 2017/07/31 | 1,520 | 1,540 | 1,502.5 | 1,517.5 | -2.5 | -0.2% | 20,800 |
| 2017/07/28 | 1,550 | 1,550 | 1,512.5 | 1,520 | -20 | -1.3% | 12,600 |
| 2017/07/27 | 1,542.5 | 1,552.5 | 1,540 | 1,540 | +15 | +1% | 8,200 |
| 2017/07/26 | 1,552.5 | 1,552.5 | 1,520 | 1,525 | -15 | -1% | 5,600 |
| 2017/07/25 | 1,525 | 1,555 | 1,525 | 1,540 | +10 | +0.7% | 9,200 |
| 2017/07/24 | 1,522.5 | 1,532.5 | 1,520 | 1,530 | +10 | +0.7% | 4,400 |
| 2017/07/21 | 1,537.5 | 1,537.5 | 1,505 | 1,520 | -7.5 | -0.5% | 9,400 |
| 2017/07/20 | 1,532.5 | 1,537.5 | 1,527.5 | 1,527.5 | +5 | +0.3% | 3,600 |
| 2017/07/19 | 1,532.5 | 1,532.5 | 1,520 | 1,522.5 | -2.5 | -0.2% | 4,200 |
| 2017/07/18 | 1,502.5 | 1,525 | 1,502.5 | 1,525 | +22.5 | +1.5% | 6,600 |
| 2017/07/14 | 1,502.5 | 1,505 | 1,500 | 1,502.5 | +4.5 | +0.3% | 5,400 |
| 2017/07/13 | 1,512.5 | 1,512.5 | 1,498 | 1,498 | -12 | -0.8% | 7,200 |
| 2017/07/12 | 1,507.5 | 1,512.5 | 1,505 | 1,510 | -5 | -0.3% | 3,600 |
| 2017/07/11 | 1,522.5 | 1,522.5 | 1,515 | 1,515 | ±0 | ±0% | 5,400 |
| 2017/07/10 | 1,520 | 1,520 | 1,499.5 | 1,515 | +5 | +0.3% | 7,800 |
1851～
1900
件表示中 / 2820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 | 156,600円 | +15.8% | +19.2% | 1.66% | 46.52倍 | 6.26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 |
| エラン | 72,000円 | +24.2% | +33.7% | 2.08% | 14.09倍 | 3.48倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ＴＷＯＳＴＯＮＥ | 99,900円 | +30.2% | +124.9% | 0.05% | 74.89倍 | 12.79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 |
| 早稲アカ | 220,600円 | +5.7% | +1.8% | 2.49% | 21.16倍 | 3.00倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ソラスト | 44,200円 | +1.4% | +18.6% | 4.52% | 10.57倍 | 1.89倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
市場注目の銘柄
チャート関連のコラム
