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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/07 | 1,507.5 | 1,550 | 1,507.5 | 1,510 | +2.5 | +0.2% | 12,200 |
| 2017/07/06 | 1,520 | 1,520 | 1,507.5 | 1,507.5 | +2.5 | +0.2% | 1,200 |
| 2017/07/05 | 1,507.5 | 1,517.5 | 1,500 | 1,505 | ±0 | ±0% | 10,400 |
| 2017/07/04 | 1,520 | 1,525 | 1,505 | 1,505 | -7.5 | -0.5% | 11,800 |
| 2017/07/03 | 1,530 | 1,547.5 | 1,512.5 | 1,512.5 | -7.5 | -0.5% | 9,200 |
| 2017/06/30 | 1,500 | 1,522.5 | 1,500 | 1,520 | +12.5 | +0.8% | 6,600 |
| 2017/06/29 | 1,500 | 1,507.5 | 1,500 | 1,507.5 | +7.5 | +0.5% | 3,400 |
| 2017/06/28 | 1,505 | 1,512.5 | 1,499.5 | 1,500 | -27.5 | -1.8% | 15,200 |
| 2017/06/27 | 1,570 | 1,585 | 1,500 | 1,527.5 | -60 | -3.8% | 30,800 |
| 2017/06/26 | 1,602.5 | 1,667.5 | 1,552.5 | 1,587.5 | -2.5 | -0.2% | 23,800 |
| 2017/06/23 | 1,525 | 1,600 | 1,515 | 1,590 | +77.5 | +5.1% | 15,800 |
| 2017/06/22 | 1,510 | 1,520 | 1,505 | 1,512.5 | +12.5 | +0.8% | 10,200 |
| 2017/06/21 | 1,490.5 | 1,505 | 1,490.5 | 1,500 | +9.5 | +0.6% | 8,600 |
| 2017/06/20 | 1,475 | 1,492 | 1,471.5 | 1,490.5 | +16 | +1.1% | 6,800 |
| 2017/06/19 | 1,470 | 1,475 | 1,468.5 | 1,474.5 | +6 | +0.4% | 6,200 |
| 2017/06/16 | 1,463.5 | 1,469 | 1,463.5 | 1,468.5 | +5 | +0.3% | 4,600 |
1951～
2000
件表示中 / 2904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 | 159,800円 | +15.8% | +19.2% | 1.63% | 47.57倍 | 6.49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 |
| エフアンドエム | 281,000円 | +22.3% | +15.2% | 1.49% | 19.91倍 | 3.15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 |
| クイック | 234,000円 | +4.5% | +0.2% | 4.27% | 11.83倍 | 2.45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 |
| フィットイージ | 275,100円 | +37.9% | +39.4% | 0.87% | 29.54倍 | 12.92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 |
| ＴＷＯＳＴＯＮＥ | 99,200円 | +30.2% | +124.9% | 0.05% | 74.36倍 | 12.70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 |
市場注目の銘柄
チャート関連のコラム
