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 |
|---|---|---|---|---|---|---|---|
| 2016/11/29 | 1,162.5 | 1,189 | 1,150 | 1,173 | +20 | +1.7% | 30,800 |
| 2016/11/28 | 1,141 | 1,161.5 | 1,136.5 | 1,153 | +12.5 | +1.1% | 17,400 |
| 2016/11/25 | 1,152.5 | 1,190.5 | 1,133.5 | 1,140.5 | -6 | -0.5% | 39,000 |
| 2016/11/24 | 1,131.5 | 1,146.5 | 1,131.5 | 1,146.5 | +17 | +1.5% | 27,800 |
| 2016/11/22 | 1,125 | 1,134.5 | 1,120.5 | 1,129.5 | +19.5 | +1.8% | 20,600 |
| 2016/11/21 | 1,100 | 1,110 | 1,095 | 1,110 | +25.5 | +2.4% | 17,400 |
| 2016/11/18 | 1,086 | 1,086.5 | 1,075.5 | 1,084.5 | +0.5 | ±0% | 10,200 |
| 2016/11/17 | 1,085 | 1,085.5 | 1,078.5 | 1,084 | -1 | -0.1% | 7,000 |
| 2016/11/16 | 1,078.5 | 1,088.5 | 1,074 | 1,085 | +6.5 | +0.6% | 17,600 |
| 2016/11/15 | 1,070 | 1,080 | 1,069 | 1,078.5 | +9.5 | +0.9% | 10,800 |
| 2016/11/14 | 1,057.5 | 1,071 | 1,038 | 1,069 | +36.5 | +3.5% | 7,400 |
| 2016/11/11 | 1,074 | 1,074 | 1,025 | 1,032.5 | -17.5 | -1.7% | 27,800 |
| 2016/11/10 | 1,045.5 | 1,052 | 1,045 | 1,050 | +32.5 | +3.2% | 9,400 |
| 2016/11/09 | 1,051.5 | 1,058.5 | 1,000.5 | 1,017.5 | -35.5 | -3.4% | 30,800 |
| 2016/11/08 | 1,066.5 | 1,066.5 | 1,051 | 1,053 | -2.5 | -0.2% | 3,200 |
| 2016/11/07 | 1,062.5 | 1,064.5 | 1,055 | 1,055.5 | +1 | +0.1% | 9,000 |
| 2016/11/04 | 1,060 | 1,060 | 1,040.5 | 1,054.5 | -15.5 | -1.4% | 14,800 |
| 2016/11/02 | 1,078.5 | 1,081 | 1,067 | 1,070 | -12.5 | -1.2% | 13,800 |
| 2016/11/01 | 1,080.5 | 1,082.5 | 1,080 | 1,082.5 | +2.5 | +0.2% | 7,200 |
| 2016/10/31 | 1,080.5 | 1,081 | 1,075.5 | 1,080 | +8.5 | +0.8% | 7,800 |
| 2016/10/28 | 1,060.5 | 1,071.5 | 1,060.5 | 1,071.5 | -2 | -0.2% | 12,000 |
| 2016/10/27 | 1,069 | 1,074 | 1,067 | 1,073.5 | +14 | +1.3% | 7,600 |
| 2016/10/26 | 1,054 | 1,059.5 | 1,054 | 1,059.5 | +5.5 | +0.5% | 5,400 |
| 2016/10/25 | 1,054 | 1,054 | 1,045 | 1,054 | +10.5 | +1% | 7,200 |
| 2016/10/24 | 1,050 | 1,050 | 1,041.5 | 1,043.5 | +3.5 | +0.3% | 9,000 |
| 2016/10/21 | 1,035.5 | 1,047.5 | 1,035.5 | 1,040 | ±0 | ±0% | 8,400 |
| 2016/10/20 | 1,029.5 | 1,044 | 1,027.5 | 1,040 | +14 | +1.4% | 7,200 |
| 2016/10/19 | 1,023 | 1,026 | 1,023 | 1,026 | +4.5 | +0.4% | 9,600 |
| 2016/10/18 | 1,020 | 1,021.5 | 1,016.5 | 1,021.5 | +3 | +0.3% | 4,000 |
| 2016/10/17 | 1,013 | 1,019 | 1,010 | 1,018.5 | +14.5 | +1.4% | 7,800 |
| 2016/10/14 | 1,005.5 | 1,008.5 | 1,000 | 1,004 | +0.5 | ±0% | 9,800 |
| 2016/10/13 | 1,005 | 1,007.5 | 1,000 | 1,003.5 | +2 | +0.2% | 9,600 |
| 2016/10/12 | 997.5 | 1,009 | 997.5 | 1,001.5 | +7.5 | +0.8% | 8,200 |
| 2016/10/11 | 1,000 | 1,000 | 992.5 | 994 | +5.5 | +0.6% | 8,000 |
| 2016/10/07 | 1,006.5 | 1,009 | 987.5 | 988.5 | -18 | -1.8% | 22,200 |
| 2016/10/06 | 1,012 | 1,019.5 | 1,000 | 1,006.5 | -5.5 | -0.5% | 24,400 |
| 2016/10/05 | 1,024.5 | 1,024.5 | 1,010 | 1,012 | -7 | -0.7% | 7,000 |
| 2016/10/04 | 1,024 | 1,024 | 1,010 | 1,019 | -0.5 | ±0% | 7,800 |
| 2016/10/03 | 1,010 | 1,019.5 | 1,009.5 | 1,019.5 | +9.5 | +0.9% | 8,600 |
| 2016/09/30 | 1,019.5 | 1,025 | 1,005 | 1,010 | -11 | -1.1% | 6,000 |
| 2016/09/29 | 1,037 | 1,037 | 1,020.5 | 1,021 | -11 | -1.1% | 11,000 |
| 2016/09/28 | 1,010 | 1,032 | 1,010 | 1,032 | +22 | +2.2% | 14,400 |
| 2016/09/27 | 996.5 | 1,010 | 990.5 | 1,010 | +13 | +1.3% | 14,400 |
| 2016/09/26 | 1,000 | 1,000 | 995 | 997 | -3 | -0.3% | 10,200 |
| 2016/09/23 | 1,000 | 1,000 | 994.5 | 1,000 | +5.5 | +0.6% | 9,400 |
| 2016/09/21 | 988 | 994.5 | 988 | 994.5 | +4 | +0.4% | 800 |
| 2016/09/20 | 990 | 997 | 980.5 | 990.5 | +0.5 | +0.1% | 6,800 |
| 2016/09/16 | 990 | 1,010 | 990 | 990 | ±0 | ±0% | 9,000 |
| 2016/09/15 | 995.5 | 995.5 | 990 | 990 | -9.5 | -1% | 2,600 |
| 2016/09/14 | 985 | 1,006.5 | 980 | 999.5 | -3.5 | -0.3% | 7,600 |
2051～
2100
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
