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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/25 | 1,607 | 1,607 | 1,560 | 1,560 | -30 | -1.9% | 2,900 |
| 2025/04/24 | 1,590 | 1,592 | 1,588 | 1,590 | +2 | +0.1% | 1,800 |
| 2025/04/23 | 1,607 | 1,609 | 1,577 | 1,588 | -11 | -0.7% | 3,400 |
| 2025/04/22 | 1,579 | 1,599 | 1,565 | 1,599 | +20 | +1.3% | 9,900 |
| 2025/04/21 | 1,560 | 1,579 | 1,560 | 1,579 | +14 | +0.9% | 12,800 |
| 2025/04/18 | 1,533 | 1,574 | 1,533 | 1,565 | -2 | -0.1% | 12,800 |
| 2025/04/17 | 1,559 | 1,585 | 1,501 | 1,567 | -32 | -2% | 20,000 |
| 2025/04/16 | 1,684 | 1,684 | 1,520 | 1,599 | +75 | +4.9% | 60,700 |
| 2025/04/15 | 1,441 | 1,587 | 1,294 | 1,524 | +53 | +3.6% | 166,500 |
| 2025/04/14 | 1,370 | 1,497 | 1,359 | 1,471 | +110 | +8.1% | 69,700 |
| 2025/04/11 | 1,343 | 1,364 | 1,342 | 1,361 | +5 | +0.4% | 2,100 |
| 2025/04/10 | 1,344 | 1,360 | 1,344 | 1,356 | +57 | +4.4% | 4,800 |
| 2025/04/09 | 1,289 | 1,301 | 1,279 | 1,299 | +11 | +0.9% | 5,900 |
| 2025/04/08 | 1,250 | 1,290 | 1,250 | 1,288 | +57 | +4.6% | 3,400 |
| 2025/04/07 | 1,266 | 1,278 | 1,230 | 1,231 | -90 | -6.8% | 10,800 |
| 2025/04/04 | 1,332 | 1,332 | 1,291 | 1,321 | -31 | -2.3% | 12,600 |
| 2025/04/03 | 1,365 | 1,365 | 1,338 | 1,352 | -24 | -1.7% | 5,900 |
| 2025/04/02 | 1,383 | 1,383 | 1,363 | 1,376 | -7 | -0.5% | 3,000 |
| 2025/04/01 | 1,419 | 1,420 | 1,380 | 1,383 | -21 | -1.5% | 5,800 |
| 2025/03/31 | 1,425 | 1,426 | 1,404 | 1,404 | -23 | -1.6% | 5,700 |
| 2025/03/28 | 1,402 | 1,427 | 1,382 | 1,427 | +40 | +2.9% | 9,200 |
| 2025/03/27 | 1,395 | 1,400 | 1,383 | 1,387 | -12 | -0.9% | 5,700 |
| 2025/03/26 | 1,381 | 1,399 | 1,377 | 1,399 | +38 | +2.8% | 6,200 |
| 2025/03/25 | 1,372 | 1,378 | 1,359 | 1,361 | -11 | -0.8% | 5,600 |
| 2025/03/24 | 1,349 | 1,376 | 1,338 | 1,372 | +48 | +3.6% | 15,300 |
| 2025/03/21 | 1,308 | 1,329 | 1,308 | 1,324 | +17 | +1.3% | 13,000 |
| 2025/03/19 | 1,310 | 1,310 | 1,295 | 1,307 | -3 | -0.2% | 11,300 |
| 2025/03/18 | 1,298 | 1,310 | 1,265 | 1,310 | +9 | +0.7% | 45,400 |
| 2025/03/17 | 1,319 | 1,319 | 1,265 | 1,301 | +282 | +27.7% | 200,700 |
| 2025/03/14 | 998 | 1,019 | 998 | 1,019 | +19 | +1.9% | 7,800 |
| 2025/03/13 | 999 | 1,005 | 999 | 1,000 | ±0 | ±0% | 1,800 |
| 2025/03/12 | 1,000 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2025/03/11 | 997 | 1,000 | 994 | 1,000 | +5 | +0.5% | 300 |
1～
50
件表示中 / 2254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 | 168,700円 | +9.0% | +116.2% | 1.48% | 25.40倍 | 2.72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 | 58,600円 | -1.0% | - | 1.02% | - | 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 |
| ｅｎｉｓｈ | 9,800円 | -0.5% | - | 0.00% | - | 3.46倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
| エーアイ | 43,500円 | +21.1% | -78.5% | 0.00% | 188.31倍 | 1.20倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
| ＩＰＳ | 123,200円 | +11.9% | +7.4% | 3.08% | 11.51倍 | 1.91倍 |
|
関西地盤に企業向け情報システム開発。ＳＡＰのＥＲＰを中心に販売。２５年７月、持株会社移行 |
市場注目の銘柄
チャート関連のコラム
