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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,642 | 1,643 | 1,594 | 1,623 | -36 | -2.2% | 38,400 |
| 2024/08/20 | 1,598 | 1,660 | 1,593 | 1,659 | +70 | +4.4% | 66,800 |
| 2024/08/19 | 1,613 | 1,629 | 1,578 | 1,589 | -27 | -1.7% | 27,300 |
| 2024/08/16 | 1,600 | 1,629 | 1,600 | 1,616 | +24 | +1.5% | 70,000 |
| 2024/08/15 | 1,547 | 1,600 | 1,547 | 1,592 | +42 | +2.7% | 75,900 |
| 2024/08/14 | 1,530 | 1,550 | 1,516 | 1,550 | +14 | +0.9% | 42,300 |
| 2024/08/13 | 1,521 | 1,544 | 1,509 | 1,536 | +28 | +1.9% | 61,000 |
| 2024/08/09 | 1,489 | 1,534 | 1,463 | 1,508 | +49 | +3.4% | 50,700 |
| 2024/08/08 | 1,464 | 1,497 | 1,454 | 1,459 | -20 | -1.4% | 33,500 |
| 2024/08/07 | 1,450 | 1,505 | 1,420 | 1,479 | +1 | +0.1% | 47,900 |
| 2024/08/06 | 1,385 | 1,480 | 1,384 | 1,478 | +153 | +11.5% | 100,300 |
| 2024/08/05 | 1,372 | 1,424 | 1,315 | 1,325 | -107 | -7.5% | 114,000 |
| 2024/08/02 | 1,473 | 1,483 | 1,430 | 1,432 | -74 | -4.9% | 48,400 |
| 2024/08/01 | 1,525 | 1,544 | 1,468 | 1,506 | -39 | -2.5% | 52,300 |
| 2024/07/31 | 1,511 | 1,545 | 1,503 | 1,545 | +20 | +1.3% | 39,600 |
| 2024/07/30 | 1,520 | 1,530 | 1,486 | 1,525 | -15 | -1% | 87,700 |
| 2024/07/29 | 1,470 | 1,540 | 1,455 | 1,540 | +84 | +5.8% | 83,800 |
| 2024/07/26 | 1,423 | 1,471 | 1,423 | 1,456 | +18 | +1.3% | 52,100 |
| 2024/07/25 | 1,410 | 1,474 | 1,402 | 1,438 | +27 | +1.9% | 83,700 |
| 2024/07/24 | 1,443 | 1,444 | 1,411 | 1,411 | -24 | -1.7% | 30,700 |
| 2024/07/23 | 1,434 | 1,447 | 1,432 | 1,435 | +1 | +0.1% | 19,400 |
| 2024/07/22 | 1,460 | 1,464 | 1,428 | 1,434 | -24 | -1.6% | 22,300 |
| 2024/07/19 | 1,482 | 1,484 | 1,450 | 1,458 | -38 | -2.5% | 25,900 |
| 2024/07/18 | 1,497 | 1,517 | 1,496 | 1,496 | -20 | -1.3% | 17,500 |
| 2024/07/17 | 1,509 | 1,525 | 1,497 | 1,516 | +5 | +0.3% | 19,900 |
| 2024/07/16 | 1,469 | 1,526 | 1,462 | 1,511 | +45 | +3.1% | 49,500 |
| 2024/07/12 | 1,490 | 1,518 | 1,461 | 1,466 | -25 | -1.7% | 84,900 |
| 2024/07/11 | 1,467 | 1,499 | 1,465 | 1,491 | +30 | +2.1% | 93,900 |
| 2024/07/10 | 1,455 | 1,462 | 1,439 | 1,461 | +6 | +0.4% | 56,000 |
| 2024/07/09 | 1,425 | 1,470 | 1,425 | 1,455 | +27 | +1.9% | 87,700 |
| 2024/07/08 | 1,485 | 1,485 | 1,420 | 1,428 | -57 | -3.8% | 49,300 |
| 2024/07/05 | 1,507 | 1,509 | 1,473 | 1,485 | -18 | -1.2% | 76,200 |
| 2024/07/04 | 1,486 | 1,514 | 1,486 | 1,503 | +17 | +1.1% | 64,100 |
| 2024/07/03 | 1,456 | 1,504 | 1,456 | 1,486 | +30 | +2.1% | 72,400 |
| 2024/07/02 | 1,443 | 1,464 | 1,442 | 1,456 | +8 | +0.6% | 72,400 |
| 2024/07/01 | 1,449 | 1,464 | 1,441 | 1,448 | +1 | +0.1% | 50,700 |
| 2024/06/28 | 1,482 | 1,484 | 1,433 | 1,447 | -20 | -1.4% | 44,000 |
| 2024/06/27 | 1,509 | 1,515 | 1,467 | 1,467 | -53 | -3.5% | 48,100 |
| 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 |
151～
200
件表示中 / 2809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 | 141,200円 | +15.8% | +19.2% | 1.84% | 41.95倍 | 5.65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 |
| ユカリア | 103,100円 | +19.6% | -4.4% | 0.00% | 13.99倍 | 2.03倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| ＮＪＳ | 385,500円 | +4.5% | -2.9% | 2.59% | 17.47倍 | 1.40倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ＬＩＴＡＬＩＣＯ | 106,900円 | +19.2% | -34.1% | 0.84% | 21.21倍 | 3.66倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| ぴ あ | 243,300円 | +3.6% | +62.7% | 0.00% | 41.40倍 | 5.95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
