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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/21 | 1,845 | 1,865 | 1,841 | 1,860 | +22 | +1.2% | 27,300 |
| 2024/11/20 | 1,836 | 1,857 | 1,833 | 1,838 | +15 | +0.8% | 14,500 |
| 2024/11/19 | 1,830 | 1,856 | 1,813 | 1,823 | +14 | +0.8% | 18,900 |
| 2024/11/18 | 1,834 | 1,854 | 1,806 | 1,809 | -28 | -1.5% | 21,200 |
| 2024/11/15 | 1,802 | 1,859 | 1,751 | 1,837 | -5 | -0.3% | 52,800 |
| 2024/11/14 | 1,847 | 1,850 | 1,810 | 1,842 | -5 | -0.3% | 34,900 |
| 2024/11/13 | 1,826 | 1,847 | 1,826 | 1,847 | +23 | +1.3% | 32,700 |
| 2024/11/12 | 1,829 | 1,841 | 1,805 | 1,824 | -2 | -0.1% | 25,600 |
| 2024/11/11 | 1,791 | 1,826 | 1,764 | 1,826 | +35 | +2% | 38,500 |
| 2024/11/08 | 1,772 | 1,793 | 1,760 | 1,791 | +46 | +2.6% | 36,100 |
| 2024/11/07 | 1,775 | 1,780 | 1,733 | 1,745 | -36 | -2% | 30,200 |
| 2024/11/06 | 1,750 | 1,784 | 1,750 | 1,781 | +31 | +1.8% | 32,800 |
| 2024/11/05 | 1,770 | 1,770 | 1,741 | 1,750 | -9 | -0.5% | 21,300 |
| 2024/11/01 | 1,739 | 1,766 | 1,738 | 1,759 | +26 | +1.5% | 55,900 |
| 2024/10/31 | 1,704 | 1,736 | 1,700 | 1,733 | +21 | +1.2% | 65,400 |
| 2024/10/30 | 1,724 | 1,741 | 1,703 | 1,712 | -12 | -0.7% | 62,100 |
| 2024/10/29 | 1,713 | 1,726 | 1,703 | 1,724 | +17 | +1% | 33,700 |
| 2024/10/28 | 1,669 | 1,714 | 1,669 | 1,707 | +44 | +2.6% | 29,600 |
| 2024/10/25 | 1,701 | 1,716 | 1,651 | 1,663 | -34 | -2% | 48,100 |
151～
200
件表示中 / 2902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 | 160,200円 | +15.8% | +19.2% | 1.62% | 47.69倍 | 6.50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 |
| フィットイージ | 283,500円 | +37.9% | +39.4% | 0.85% | 30.44倍 | 13.32倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| コプロＨＤ | 223,100円 | +26.6% | +36.5% | 3.59% | 17.25倍 | 5.16倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| クイック | 231,700円 | +4.5% | +0.2% | 4.32% | 11.71倍 | 2.43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 |
| エフアンドエム | 273,200円 | +22.3% | +15.2% | 1.54% | 19.36倍 | 3.06倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
