バリューゴルフの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,710 | 1,710 | 1,695 | 1,700 | ±0 | ±0% | 1,200 |
| 2025/08/21 | 1,683 | 1,700 | 1,683 | 1,700 | ±0 | ±0% | 2,200 |
| 2025/08/20 | 1,688 | 1,711 | 1,688 | 1,700 | +12 | +0.7% | 1,700 |
| 2025/08/19 | 1,715 | 1,717 | 1,688 | 1,688 | -16 | -0.9% | 2,700 |
| 2025/08/18 | 1,685 | 1,704 | 1,671 | 1,704 | +23 | +1.4% | 8,800 |
| 2025/08/15 | 1,683 | 1,690 | 1,670 | 1,681 | -5 | -0.3% | 2,400 |
| 2025/08/14 | 1,700 | 1,700 | 1,661 | 1,686 | +4 | +0.2% | 2,400 |
| 2025/08/13 | 1,680 | 1,718 | 1,653 | 1,682 | -18 | -1.1% | 4,400 |
| 2025/08/12 | 1,646 | 1,725 | 1,645 | 1,700 | +53 | +3.2% | 17,700 |
| 2025/08/08 | 1,665 | 1,688 | 1,632 | 1,647 | +10 | +0.6% | 9,300 |
| 2025/08/07 | 1,650 | 1,668 | 1,635 | 1,637 | -33 | -2% | 7,700 |
| 2025/08/06 | 1,665 | 1,674 | 1,632 | 1,670 | +5 | +0.3% | 8,200 |
| 2025/08/05 | 1,617 | 1,665 | 1,617 | 1,665 | +48 | +3% | 8,700 |
| 2025/08/04 | 1,611 | 1,639 | 1,604 | 1,617 | -23 | -1.4% | 13,100 |
| 2025/08/01 | 1,748 | 1,750 | 1,640 | 1,640 | -123 | -7% | 23,200 |
| 2025/07/31 | 1,757 | 1,772 | 1,750 | 1,763 | -8 | -0.5% | 12,600 |
| 2025/07/30 | 1,835 | 1,880 | 1,770 | 1,771 | -474 | -21.1% | 77,200 |
| 2025/07/29 | 2,246 | 2,247 | 2,192 | 2,245 | +49 | +2.2% | 31,500 |
| 2025/07/28 | 2,120 | 2,196 | 2,118 | 2,196 | +86 | +4.1% | 17,500 |
| 2025/07/25 | 2,086 | 2,128 | 2,086 | 2,110 | +31 | +1.5% | 10,200 |
| 2025/07/24 | 2,075 | 2,100 | 2,060 | 2,079 | +18 | +0.9% | 10,800 |
| 2025/07/23 | 2,016 | 2,086 | 2,016 | 2,061 | +46 | +2.3% | 14,000 |
| 2025/07/22 | 1,995 | 2,015 | 1,995 | 2,015 | +21 | +1.1% | 11,300 |
| 2025/07/18 | 1,995 | 1,995 | 1,986 | 1,994 | +5 | +0.3% | 4,700 |
| 2025/07/17 | 1,983 | 1,990 | 1,981 | 1,989 | +6 | +0.3% | 4,100 |
| 2025/07/16 | 1,990 | 1,990 | 1,983 | 1,983 | -2 | -0.1% | 6,800 |
| 2025/07/15 | 1,990 | 1,991 | 1,982 | 1,985 | +1 | +0.1% | 4,800 |
| 2025/07/14 | 1,970 | 1,997 | 1,965 | 1,984 | +14 | +0.7% | 7,600 |
| 2025/07/11 | 1,977 | 1,993 | 1,970 | 1,970 | -7 | -0.4% | 10,700 |
| 2025/07/10 | 1,979 | 1,979 | 1,949 | 1,977 | +28 | +1.4% | 7,200 |
| 2025/07/09 | 1,902 | 1,975 | 1,902 | 1,949 | +46 | +2.4% | 8,200 |
| 2025/07/08 | 1,900 | 2,000 | 1,872 | 1,903 | +4 | +0.2% | 19,500 |
| 2025/07/07 | 1,890 | 1,899 | 1,856 | 1,899 | +49 | +2.6% | 9,700 |
| 2025/07/04 | 1,900 | 1,938 | 1,841 | 1,850 | +16 | +0.9% | 13,100 |
| 2025/07/03 | 1,800 | 1,835 | 1,799 | 1,834 | +36 | +2% | 12,000 |
| 2025/07/02 | 1,749 | 1,798 | 1,740 | 1,798 | +54 | +3.1% | 15,900 |
| 2025/07/01 | 1,729 | 1,746 | 1,706 | 1,744 | +19 | +1.1% | 12,800 |
| 2025/06/30 | 1,716 | 1,725 | 1,702 | 1,725 | +25 | +1.5% | 11,800 |
| 2025/06/27 | 1,693 | 1,708 | 1,668 | 1,700 | +32 | +1.9% | 15,500 |
| 2025/06/26 | 1,677 | 1,677 | 1,653 | 1,668 | +17 | +1% | 6,500 |
| 2025/06/25 | 1,665 | 1,665 | 1,650 | 1,651 | ±0 | ±0% | 4,600 |
| 2025/06/24 | 1,650 | 1,652 | 1,639 | 1,651 | +3 | +0.2% | 2,400 |
| 2025/06/23 | 1,650 | 1,663 | 1,642 | 1,648 | -6 | -0.4% | 5,700 |
| 2025/06/20 | 1,650 | 1,664 | 1,650 | 1,654 | -7 | -0.4% | 1,800 |
| 2025/06/19 | 1,636 | 1,661 | 1,636 | 1,661 | +25 | +1.5% | 2,400 |
| 2025/06/18 | 1,615 | 1,656 | 1,615 | 1,636 | +21 | +1.3% | 1,900 |
| 2025/06/17 | 1,612 | 1,624 | 1,612 | 1,615 | +3 | +0.2% | 1,200 |
| 2025/06/16 | 1,625 | 1,625 | 1,600 | 1,612 | -26 | -1.6% | 4,600 |
| 2025/06/13 | 1,646 | 1,647 | 1,625 | 1,638 | +3 | +0.2% | 3,300 |
| 2025/06/12 | 1,647 | 1,650 | 1,633 | 1,635 | -14 | -0.8% | 2,600 |
1～
50
件表示中 / 2317件
類似銘柄と比較する
現在ご覧いただいている「バリュゴルフ」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 |
|---|---|---|---|---|---|---|---|---|
| バリュゴルフ | 170,000円 | +9.0% | +116.2% | 1.47% | 25.59倍 | 2.74倍 |
|
プレー予約運営や用品販売のゴルフ事業、トラベル事業主軸に全国展開。広告メディア制作も |
| ジョルダン | 59,100円 | -7.8% | - | 1.02% | 13.70倍 | 0.66倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどＭａａＳも展開 |
| シンカ | 96,500円 | +20.1% | +2.1% | 0.00% | 128.15倍 | 3.01倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
| ＡＳＪ | 38,300円 | +2.2% | -32.5% | 0.52% | 43.52倍 | 1.05倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| ＤＩシステム | 99,500円 | +10.1% | +4.7% | 2.71% | 12.21倍 | 1.91倍 |
|
通信や金融、官公庁向けシステム開発・運用のＳＩ事業が主。新卒者のＩＴ教育研修サービスも |
市場注目の銘柄
チャート関連のコラム
