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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 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 |
| 2025/06/11 | 1,662 | 1,663 | 1,649 | 1,649 | -19 | -1.1% | 5,200 |
| 2025/06/10 | 1,688 | 1,688 | 1,665 | 1,668 | -10 | -0.6% | 4,400 |
| 2025/06/09 | 1,701 | 1,701 | 1,673 | 1,678 | -28 | -1.6% | 4,000 |
| 2025/06/06 | 1,706 | 1,706 | 1,681 | 1,706 | +1 | +0.1% | 1,700 |
| 2025/06/05 | 1,704 | 1,705 | 1,681 | 1,705 | +1 | +0.1% | 1,900 |
| 2025/06/04 | 1,704 | 1,708 | 1,676 | 1,704 | +23 | +1.4% | 2,400 |
| 2025/06/03 | 1,748 | 1,748 | 1,670 | 1,681 | -64 | -3.7% | 8,700 |
| 2025/06/02 | 1,755 | 1,760 | 1,745 | 1,745 | -9 | -0.5% | 7,100 |
| 2025/05/30 | 1,739 | 1,754 | 1,738 | 1,754 | +14 | +0.8% | 4,600 |
| 2025/05/29 | 1,719 | 1,746 | 1,719 | 1,740 | +22 | +1.3% | 5,100 |
| 2025/05/28 | 1,717 | 1,718 | 1,690 | 1,718 | +7 | +0.4% | 2,000 |
| 2025/05/27 | 1,710 | 1,713 | 1,704 | 1,711 | +2 | +0.1% | 2,600 |
| 2025/05/26 | 1,688 | 1,709 | 1,688 | 1,709 | +22 | +1.3% | 3,200 |
| 2025/05/23 | 1,694 | 1,694 | 1,686 | 1,687 | -7 | -0.4% | 800 |
| 2025/05/22 | 1,695 | 1,695 | 1,678 | 1,694 | +6 | +0.4% | 2,000 |
| 2025/05/21 | 1,699 | 1,699 | 1,667 | 1,688 | -11 | -0.6% | 5,700 |
| 2025/05/20 | 1,670 | 1,700 | 1,670 | 1,699 | +60 | +3.7% | 7,900 |
| 2025/05/19 | 1,624 | 1,644 | 1,624 | 1,639 | +24 | +1.5% | 4,500 |
| 2025/05/16 | 1,605 | 1,619 | 1,605 | 1,615 | +15 | +0.9% | 2,100 |
| 2025/05/15 | 1,590 | 1,607 | 1,590 | 1,600 | +7 | +0.4% | 1,600 |
| 2025/05/14 | 1,609 | 1,609 | 1,589 | 1,593 | -15 | -0.9% | 2,000 |
| 2025/05/13 | 1,609 | 1,610 | 1,602 | 1,608 | +1 | +0.1% | 2,400 |
| 2025/05/12 | 1,596 | 1,607 | 1,585 | 1,607 | +11 | +0.7% | 2,100 |
| 2025/05/09 | 1,568 | 1,596 | 1,567 | 1,596 | +19 | +1.2% | 1,200 |
| 2025/05/08 | 1,551 | 1,599 | 1,550 | 1,577 | +13 | +0.8% | 1,900 |
| 2025/05/07 | 1,561 | 1,565 | 1,548 | 1,564 | +3 | +0.2% | 3,600 |
| 2025/05/02 | 1,550 | 1,588 | 1,550 | 1,561 | +6 | +0.4% | 6,500 |
| 2025/05/01 | 1,555 | 1,558 | 1,549 | 1,555 | -5 | -0.3% | 1,800 |
| 2025/04/30 | 1,582 | 1,582 | 1,547 | 1,560 | +5 | +0.3% | 3,700 |
| 2025/04/28 | 1,566 | 1,569 | 1,544 | 1,555 | -5 | -0.3% | 2,900 |
1～
50
件表示中 / 2287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 | 195,700円 | +9.0% | +116.2% | 1.28% | 29.46倍 | 3.15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 |
| ＫａｉｚｅｎＰＦ | 20,800円 | +0.6% | - | 0.00% | - | 1.20倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
| カラダノート | 53,200円 | -8.8% | -5.7% | 0.00% | 35.56倍 | 12.22倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。経営資源を生保など金融や住宅領域に集中化 |
| サイオス | 40,100円 | -7.6% | -15.3% | 0.00% | 34.75倍 | 2.43倍 |
|
オープンソースやクラウド製品を開発・販売。システム障害回避ソフトが柱。ＡＩ開発に意欲 |
| シンカ | 109,400円 | +20.1% | +2.1% | 0.00% | 145.28倍 | 3.56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 |
市場注目の銘柄
チャート関連のコラム
