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 |
|---|---|---|---|---|---|---|---|
| 2017/02/13 | 1,274 | 1,278.5 | 1,262.5 | 1,263 | -18.5 | -1.4% | 29,800 |
| 2017/02/10 | 1,293.5 | 1,293.5 | 1,270 | 1,281.5 | +11.5 | +0.9% | 22,800 |
| 2017/02/09 | 1,274 | 1,303.5 | 1,266.5 | 1,270 | +1 | +0.1% | 38,800 |
| 2017/02/08 | 1,239.5 | 1,274 | 1,239.5 | 1,269 | +14 | +1.1% | 20,800 |
| 2017/02/07 | 1,250 | 1,256 | 1,240.5 | 1,255 | +6 | +0.5% | 13,600 |
| 2017/02/06 | 1,256.5 | 1,257.5 | 1,231 | 1,249 | +17.5 | +1.4% | 29,800 |
| 2017/02/03 | 1,250 | 1,254.5 | 1,230.5 | 1,231.5 | -17.5 | -1.4% | 23,600 |
| 2017/02/02 | 1,222.5 | 1,276 | 1,215.5 | 1,249 | +62 | +5.2% | 82,400 |
| 2017/02/01 | 1,158.5 | 1,189 | 1,158.5 | 1,187 | +12.5 | +1.1% | 48,600 |
| 2017/01/31 | 1,127 | 1,185 | 1,127 | 1,174.5 | +48 | +4.3% | 73,000 |
| 2017/01/30 | 1,155 | 1,163 | 1,126.5 | 1,126.5 | -33.5 | -2.9% | 228,400 |
| 2017/01/27 | 1,135 | 1,177.5 | 1,135 | 1,160 | +31.5 | +2.8% | 48,000 |
| 2017/01/26 | 1,157 | 1,157 | 1,124.5 | 1,128.5 | -28 | -2.4% | 52,600 |
| 2017/01/25 | 1,174 | 1,181.5 | 1,156.5 | 1,156.5 | -10.5 | -0.9% | 26,400 |
| 2017/01/24 | 1,191 | 1,191 | 1,161.5 | 1,167 | -29.5 | -2.5% | 30,000 |
| 2017/01/23 | 1,204 | 1,206.5 | 1,195.5 | 1,196.5 | -10 | -0.8% | 19,200 |
| 2017/01/20 | 1,210 | 1,211 | 1,205.5 | 1,206.5 | -12 | -1% | 7,000 |
| 2017/01/19 | 1,215 | 1,218.5 | 1,205 | 1,218.5 | +3.5 | +0.3% | 18,200 |
| 2017/01/18 | 1,215 | 1,225 | 1,204.5 | 1,215 | ±0 | ±0% | 31,000 |
| 2017/01/17 | 1,218.5 | 1,227 | 1,215 | 1,215 | -6.5 | -0.5% | 31,600 |
| 2017/01/16 | 1,226 | 1,247 | 1,220 | 1,221.5 | -4 | -0.3% | 18,800 |
| 2017/01/13 | 1,229 | 1,247 | 1,217.5 | 1,225.5 | -3.5 | -0.3% | 15,000 |
| 2017/01/12 | 1,235 | 1,271 | 1,219 | 1,229 | +4.5 | +0.4% | 50,400 |
| 2017/01/11 | 1,274.5 | 1,274.5 | 1,206 | 1,224.5 | -50.5 | -4% | 61,800 |
| 2017/01/10 | 1,327.5 | 1,327.5 | 1,271 | 1,275 | -51.5 | -3.9% | 32,800 |
| 2017/01/06 | 1,337.5 | 1,345 | 1,326.5 | 1,326.5 | -17.5 | -1.3% | 25,600 |
| 2017/01/05 | 1,341 | 1,347 | 1,321 | 1,344 | +3 | +0.2% | 28,600 |
| 2017/01/04 | 1,349.5 | 1,349.5 | 1,331.5 | 1,341 | +11.5 | +0.9% | 15,000 |
| 2016/12/30 | 1,341.5 | 1,341.5 | 1,327.5 | 1,329.5 | ±0 | ±0% | 32,400 |
| 2016/12/29 | 1,284.5 | 1,349 | 1,272.5 | 1,329.5 | +44.5 | +3.5% | 58,200 |
| 2016/12/28 | 1,290 | 1,294.5 | 1,272 | 1,285 | -11.5 | -0.9% | 59,800 |
| 2016/12/27 | 1,300 | 1,302.5 | 1,295 | 1,296.5 | -8.5 | -0.7% | 185,400 |
| 2016/12/26 | 1,315 | 1,316.5 | 1,298.5 | 1,305 | -3.5 | -0.3% | 74,000 |
| 2016/12/22 | 1,325 | 1,325 | 1,301.5 | 1,308.5 | -26.5 | -2% | 33,200 |
| 2016/12/21 | 1,330 | 1,348 | 1,329 | 1,335 | +6 | +0.5% | 25,400 |
| 2016/12/20 | 1,322.5 | 1,332.5 | 1,318 | 1,329 | +6.5 | +0.5% | 23,800 |
| 2016/12/19 | 1,299 | 1,324 | 1,295.5 | 1,322.5 | +23.5 | +1.8% | 24,800 |
| 2016/12/16 | 1,302.5 | 1,306.5 | 1,299 | 1,299 | -0.5 | ±0% | 17,400 |
| 2016/12/15 | 1,290.5 | 1,303.5 | 1,282.5 | 1,299.5 | +9 | +0.7% | 22,600 |
| 2016/12/14 | 1,290.5 | 1,290.5 | 1,284 | 1,290.5 | ±0 | ±0% | 16,400 |
| 2016/12/13 | 1,309 | 1,312.5 | 1,281 | 1,290.5 | -18 | -1.4% | 30,800 |
| 2016/12/12 | 1,290 | 1,318.5 | 1,277.5 | 1,308.5 | +14.5 | +1.1% | 39,000 |
| 2016/12/09 | 1,323.5 | 1,324.5 | 1,270 | 1,294 | -33.5 | -2.5% | 39,600 |
| 2016/12/08 | 1,342.5 | 1,345 | 1,277.5 | 1,327.5 | -31 | -2.3% | 60,200 |
| 2016/12/07 | 1,325 | 1,381 | 1,312 | 1,358.5 | +49.5 | +3.8% | 138,400 |
| 2016/12/06 | 1,275 | 1,350 | 1,243 | 1,309 | +152 | +13.1% | 256,400 |
| 2016/12/05 | 1,160 | 1,162.5 | 1,154 | 1,157 | +0.5 | ±0% | 15,400 |
| 2016/12/02 | 1,171.5 | 1,179.5 | 1,156.5 | 1,156.5 | -5.5 | -0.5% | 28,200 |
| 2016/12/01 | 1,166.5 | 1,174 | 1,162 | 1,162 | -9 | -0.8% | 13,200 |
| 2016/11/30 | 1,166.5 | 1,175 | 1,166.5 | 1,171 | -2 | -0.2% | 9,400 |
2001～
2050
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
