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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 1,174 | 1,206 | 1,174 | 1,196 | +24 | +2% | 86,100 |
| 2023/08/18 | 1,157 | 1,172 | 1,156 | 1,172 | +9 | +0.8% | 77,900 |
| 2023/08/17 | 1,188 | 1,188 | 1,155 | 1,163 | -30 | -2.5% | 137,300 |
| 2023/08/16 | 1,209 | 1,219 | 1,193 | 1,193 | -20 | -1.6% | 112,000 |
| 2023/08/15 | 1,234 | 1,234 | 1,211 | 1,213 | -25 | -2% | 155,700 |
| 2023/08/14 | 1,256 | 1,266 | 1,232 | 1,238 | -13 | -1% | 120,400 |
| 2023/08/10 | 1,250 | 1,251 | 1,244 | 1,251 | ±0 | ±0% | 61,800 |
| 2023/08/09 | 1,250 | 1,256 | 1,246 | 1,251 | -11 | -0.9% | 48,700 |
| 2023/08/08 | 1,255 | 1,265 | 1,249 | 1,262 | +1 | +0.1% | 26,600 |
| 2023/08/07 | 1,245 | 1,261 | 1,242 | 1,261 | +11 | +0.9% | 41,900 |
| 2023/08/04 | 1,251 | 1,257 | 1,243 | 1,250 | -11 | -0.9% | 49,000 |
| 2023/08/03 | 1,275 | 1,275 | 1,257 | 1,261 | -27 | -2.1% | 52,800 |
| 2023/08/02 | 1,294 | 1,297 | 1,284 | 1,288 | -17 | -1.3% | 49,000 |
| 2023/08/01 | 1,306 | 1,308 | 1,295 | 1,305 | -2 | -0.2% | 33,200 |
| 2023/07/31 | 1,317 | 1,317 | 1,298 | 1,307 | +4 | +0.3% | 57,300 |
| 2023/07/28 | 1,275 | 1,303 | 1,274 | 1,303 | +10 | +0.8% | 57,200 |
| 2023/07/27 | 1,278 | 1,294 | 1,269 | 1,293 | +8 | +0.6% | 40,600 |
| 2023/07/26 | 1,289 | 1,289 | 1,275 | 1,285 | -6 | -0.5% | 30,400 |
| 2023/07/25 | 1,278 | 1,291 | 1,270 | 1,291 | +13 | +1% | 31,900 |
| 2023/07/24 | 1,278 | 1,282 | 1,271 | 1,278 | +11 | +0.9% | 25,300 |
| 2023/07/21 | 1,267 | 1,276 | 1,258 | 1,267 | -5 | -0.4% | 41,000 |
| 2023/07/20 | 1,285 | 1,292 | 1,272 | 1,272 | -8 | -0.6% | 59,900 |
| 2023/07/19 | 1,260 | 1,280 | 1,260 | 1,280 | +26 | +2.1% | 41,400 |
| 2023/07/18 | 1,273 | 1,275 | 1,249 | 1,254 | -20 | -1.6% | 75,000 |
| 2023/07/14 | 1,287 | 1,291 | 1,260 | 1,274 | ±0 | ±0% | 73,400 |
| 2023/07/13 | 1,243 | 1,274 | 1,241 | 1,274 | +29 | +2.3% | 56,300 |
| 2023/07/12 | 1,270 | 1,270 | 1,237 | 1,245 | -33 | -2.6% | 189,100 |
| 2023/07/11 | 1,285 | 1,305 | 1,275 | 1,278 | -8 | -0.6% | 176,500 |
| 2023/07/10 | 1,297 | 1,297 | 1,274 | 1,286 | -20 | -1.5% | 149,000 |
| 2023/07/07 | 1,304 | 1,317 | 1,289 | 1,306 | -10 | -0.8% | 69,000 |
| 2023/07/06 | 1,350 | 1,351 | 1,315 | 1,316 | -44 | -3.2% | 146,100 |
| 2023/07/05 | 1,375 | 1,375 | 1,353 | 1,360 | -31 | -2.2% | 139,900 |
| 2023/07/04 | 1,403 | 1,408 | 1,387 | 1,391 | -26 | -1.8% | 84,500 |
| 2023/07/03 | 1,434 | 1,452 | 1,414 | 1,417 | -25 | -1.7% | 44,900 |
| 2023/06/30 | 1,426 | 1,452 | 1,421 | 1,442 | +14 | +1% | 67,100 |
| 2023/06/29 | 1,402 | 1,432 | 1,396 | 1,428 | +23 | +1.6% | 101,700 |
| 2023/06/28 | 1,381 | 1,405 | 1,377 | 1,405 | +35 | +2.6% | 82,400 |
| 2023/06/27 | 1,352 | 1,373 | 1,347 | 1,370 | +9 | +0.7% | 52,900 |
| 2023/06/26 | 1,359 | 1,374 | 1,351 | 1,361 | -8 | -0.6% | 79,800 |
| 2023/06/23 | 1,403 | 1,403 | 1,359 | 1,369 | -22 | -1.6% | 210,900 |
| 2023/06/22 | 1,403 | 1,407 | 1,391 | 1,391 | -16 | -1.1% | 113,400 |
| 2023/06/21 | 1,407 | 1,413 | 1,400 | 1,407 | -14 | -1% | 109,300 |
| 2023/06/20 | 1,407 | 1,421 | 1,399 | 1,421 | +8 | +0.6% | 45,800 |
| 2023/06/19 | 1,410 | 1,413 | 1,401 | 1,413 | +3 | +0.2% | 29,600 |
| 2023/06/16 | 1,402 | 1,410 | 1,395 | 1,410 | +8 | +0.6% | 72,500 |
| 2023/06/15 | 1,427 | 1,427 | 1,397 | 1,402 | -17 | -1.2% | 87,400 |
| 2023/06/14 | 1,435 | 1,435 | 1,411 | 1,419 | -8 | -0.6% | 29,600 |
| 2023/06/13 | 1,420 | 1,438 | 1,420 | 1,427 | +12 | +0.8% | 43,400 |
| 2023/06/12 | 1,400 | 1,415 | 1,387 | 1,415 | +18 | +1.3% | 68,400 |
| 2023/06/09 | 1,405 | 1,405 | 1,393 | 1,397 | -3 | -0.2% | 103,500 |
401～
450
件表示中 / 2813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 | 146,900円 | +15.8% | +19.2% | 1.77% | 43.64倍 | 5.88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 |
| ソラスト | 42,300円 | +1.4% | +18.6% | 4.73% | 10.11倍 | 1.81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 |
| リソー教育 | 23,500円 | +7.8% | +4.9% | 4.26% | 19.98倍 | 3.33倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＣＳＰ | 270,600円 | +1.8% | +0.4% | 2.22% | 13.76倍 | 1.02倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| ポラリスＨＤ | 17,800円 | +15.3% | -42.5% | 1.69% | 27.72倍 | 5.00倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
