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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 1,330 | 1,333 | 1,301 | 1,333 | +3 | +0.2% | 1,100 |
| 2022/12/29 | 1,260 | 1,378 | 1,250 | 1,330 | +70 | +5.6% | 6,100 |
| 2022/12/28 | 1,279 | 1,279 | 1,250 | 1,260 | -20 | -1.6% | 4,200 |
| 2022/12/27 | 1,250 | 1,345 | 1,250 | 1,280 | +30 | +2.4% | 7,500 |
| 2022/12/26 | 1,420 | 1,486 | 1,250 | 1,250 | -141 | -10.1% | 18,600 |
| 2022/12/23 | 1,500 | 1,500 | 1,391 | 1,391 | -49 | -3.4% | 2,600 |
| 2022/12/22 | 1,475 | 1,499 | 1,398 | 1,440 | -5 | -0.3% | 2,500 |
| 2022/12/21 | 1,332 | 1,445 | 1,332 | 1,445 | +114 | +8.6% | 1,300 |
| 2022/12/20 | 1,435 | 1,440 | 1,331 | 1,331 | -104 | -7.2% | 2,600 |
| 2022/12/19 | 1,456 | 1,456 | 1,435 | 1,435 | -21 | -1.4% | 1,100 |
| 2022/12/16 | 1,475 | 1,495 | 1,456 | 1,456 | -30 | -2% | 1,900 |
| 2022/12/15 | 1,480 | 1,499 | 1,471 | 1,486 | -34 | -2.2% | 4,700 |
| 2022/12/14 | 1,520 | 1,577 | 1,520 | 1,520 | -2 | -0.1% | 5,700 |
| 2022/12/13 | 1,552 | 1,552 | 1,520 | 1,522 | -41 | -2.6% | 1,400 |
| 2022/12/12 | 1,573 | 1,573 | 1,494 | 1,563 | +3 | +0.2% | 6,900 |
| 2022/12/09 | 1,542 | 1,560 | 1,540 | 1,560 | +11 | +0.7% | 1,900 |
| 2022/12/08 | 1,550 | 1,550 | 1,549 | 1,549 | +18 | +1.2% | 800 |
| 2022/12/07 | 1,531 | 1,531 | 1,531 | 1,531 | ±0 | ±0% | 100 |
| 2022/12/06 | 1,545 | 1,548 | 1,531 | 1,531 | -14 | -0.9% | 800 |
| 2022/12/05 | 1,546 | 1,546 | 1,540 | 1,545 | +25 | +1.6% | 1,500 |
| 2022/12/02 | 1,520 | 1,520 | 1,520 | 1,520 | -17 | -1.1% | 300 |
| 2022/12/01 | 1,535 | 1,537 | 1,525 | 1,537 | +17 | +1.1% | 1,100 |
| 2022/11/30 | 1,540 | 1,546 | 1,520 | 1,520 | -2 | -0.1% | 1,300 |
| 2022/11/29 | 1,522 | 1,522 | 1,522 | 1,522 | +10 | +0.7% | 1,100 |
| 2022/11/28 | 1,506 | 1,546 | 1,506 | 1,512 | +8 | +0.5% | 400 |
| 2022/11/25 | 1,530 | 1,530 | 1,504 | 1,504 | -24 | -1.6% | 2,800 |
| 2022/11/24 | 1,510 | 1,528 | 1,508 | 1,528 | +23 | +1.5% | 600 |
| 2022/11/22 | 1,504 | 1,505 | 1,504 | 1,505 | -15 | -1% | 300 |
| 2022/11/21 | 1,520 | 1,520 | 1,520 | 1,520 | +18 | +1.2% | 100 |
| 2022/11/18 | 1,506 | 1,506 | 1,502 | 1,502 | -3 | -0.2% | 400 |
| 2022/11/17 | 1,505 | 1,505 | 1,505 | 1,505 | -15 | -1% | 100 |
| 2022/11/16 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 100 |
| 2022/11/15 | 1,505 | 1,520 | 1,487 | 1,520 | +6 | +0.4% | 700 |
| 2022/11/14 | 1,520 | 1,534 | 1,514 | 1,514 | -6 | -0.4% | 500 |
| 2022/11/11 | 1,523 | 1,523 | 1,502 | 1,520 | +30 | +2% | 1,600 |
| 2022/11/10 | 1,493 | 1,496 | 1,490 | 1,490 | -13 | -0.9% | 900 |
| 2022/11/09 | 1,540 | 1,560 | 1,500 | 1,503 | -77 | -4.9% | 2,700 |
| 2022/11/08 | 1,547 | 1,580 | 1,547 | 1,580 | ±0 | ±0% | 500 |
| 2022/11/07 | 1,541 | 1,580 | 1,541 | 1,580 | - | - | 900 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 1,495 | 1,541 | 1,495 | 1,541 | +12 | +0.8% | 300 |
| 2022/10/31 | 1,504 | 1,540 | 1,504 | 1,529 | +24 | +1.6% | 600 |
| 2022/10/28 | 1,521 | 1,543 | 1,505 | 1,505 | -17 | -1.1% | 2,500 |
| 2022/10/27 | 1,522 | 1,522 | 1,522 | 1,522 | -10 | -0.7% | 1,500 |
| 2022/10/26 | 1,550 | 1,550 | 1,519 | 1,532 | -18 | -1.2% | 1,200 |
| 2022/10/25 | 1,578 | 1,578 | 1,550 | 1,550 | - | - | 500 |
| 2022/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/21 | 1,595 | 1,597 | 1,517 | 1,597 | - | - | 1,400 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
451～
500
件表示中 / 2120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 | 98,400円 | +12.1% | +200.0% | 2.54% | 16.62倍 | 1.56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 |
| フライト | 19,200円 | +145.1% | - | 0.00% | 30.92倍 | 4.10倍 |
|
ＩＴコンサル・開発を手がける。モバイル型電子決済端末や決済アプリサービスなどを展開 |
| モブキャストＨ | 4,000円 | -11.0% | - | 0.00% | - | 4.51倍 |
|
栗原はるみの雑貨販売、企画制作とスマホゲームが軸。ベンチャーなどへの事業投資を拡大中 |
| プロディライ | 105,900円 | +8.1% | +5.9% | 0.00% | 13.12倍 | 2.16倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
| ＢＴＭ | 124,400円 | +11.4% | -53.3% | 0.00% | 36.50倍 | 2.90倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
市場注目の銘柄
チャート関連のコラム
