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 |
|---|---|---|---|---|---|---|---|
| 2017/01/19 | 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 |
| 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 |
2101～
2150
件表示中 / 2903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 | 158,800円 | +15.8% | +19.2% | 1.64% | 47.28倍 | 6.45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 | 281,900円 | +22.3% | +15.2% | 1.49% | 19.97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 | 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 |
| ＴＷＯＳＴＯＮＥ | 97,900円 | +30.2% | +124.9% | 0.05% | 73.39倍 | 12.53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 |
| イチネンＨＤ | 177,900円 | +4.6% | -2.8% | 3.93% | 6.80倍 | 0.65倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
