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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/19 | 1,618 | 1,620 | 1,600 | 1,620 | +30 | +1.9% | 700 |
| 2022/10/18 | 1,580 | 1,659 | 1,578 | 1,590 | +12 | +0.8% | 3,100 |
| 2022/10/17 | 1,595 | 1,595 | 1,575 | 1,578 | -22 | -1.4% | 700 |
| 2022/10/14 | 1,572 | 1,600 | 1,572 | 1,600 | -1 | -0.1% | 700 |
| 2022/10/13 | 1,609 | 1,609 | 1,549 | 1,601 | -28 | -1.7% | 1,100 |
| 2022/10/12 | 1,645 | 1,645 | 1,611 | 1,629 | +7 | +0.4% | 1,600 |
| 2022/10/11 | 1,568 | 1,638 | 1,568 | 1,622 | +55 | +3.5% | 4,100 |
| 2022/10/07 | 1,536 | 1,567 | 1,536 | 1,567 | +31 | +2% | 2,000 |
| 2022/10/06 | 1,489 | 1,549 | 1,489 | 1,536 | +56 | +3.8% | 1,400 |
| 2022/10/05 | 1,469 | 1,480 | 1,469 | 1,480 | +36 | +2.5% | 700 |
| 2022/10/04 | 1,446 | 1,450 | 1,444 | 1,444 | +9 | +0.6% | 5,000 |
| 2022/10/03 | 1,510 | 1,510 | 1,431 | 1,435 | -45 | -3% | 2,300 |
| 2022/09/30 | 1,471 | 1,480 | 1,460 | 1,480 | -9 | -0.6% | 800 |
| 2022/09/29 | 1,490 | 1,492 | 1,488 | 1,489 | -1 | -0.1% | 3,500 |
| 2022/09/28 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 1,100 |
| 2022/09/27 | 1,490 | 1,510 | 1,482 | 1,490 | ±0 | ±0% | 4,000 |
| 2022/09/26 | 1,522 | 1,522 | 1,490 | 1,490 | -32 | -2.1% | 1,400 |
| 2022/09/22 | 1,549 | 1,555 | 1,522 | 1,522 | -49 | -3.1% | 3,100 |
| 2022/09/21 | 1,600 | 1,630 | 1,561 | 1,571 | -64 | -3.9% | 6,100 |
| 2022/09/20 | 1,640 | 1,650 | 1,635 | 1,635 | -5 | -0.3% | 600 |
| 2022/09/16 | 1,700 | 1,701 | 1,627 | 1,640 | -60 | -3.5% | 3,900 |
| 2022/09/15 | 1,727 | 1,772 | 1,628 | 1,700 | -144 | -7.8% | 18,200 |
| 2022/09/14 | 1,775 | 1,845 | 1,750 | 1,844 | +61 | +3.4% | 9,800 |
| 2022/09/13 | 1,740 | 1,784 | 1,703 | 1,783 | +32 | +1.8% | 3,600 |
| 2022/09/12 | 1,790 | 1,790 | 1,733 | 1,751 | -12 | -0.7% | 1,600 |
| 2022/09/09 | 1,837 | 1,837 | 1,718 | 1,763 | -36 | -2% | 3,500 |
| 2022/09/08 | 1,702 | 1,799 | 1,702 | 1,799 | +106 | +6.3% | 8,100 |
| 2022/09/07 | 1,680 | 1,693 | 1,655 | 1,693 | +43 | +2.6% | 1,900 |
| 2022/09/06 | 1,650 | 1,650 | 1,610 | 1,650 | ±0 | ±0% | 3,000 |
| 2022/09/05 | 1,605 | 1,650 | 1,605 | 1,650 | +50 | +3.1% | 1,100 |
| 2022/09/02 | 1,650 | 1,650 | 1,600 | 1,600 | -33 | -2% | 1,200 |
| 2022/09/01 | 1,591 | 1,636 | 1,590 | 1,633 | +53 | +3.4% | 1,600 |
| 2022/08/31 | 1,580 | 1,580 | 1,580 | 1,580 | +10 | +0.6% | 900 |
| 2022/08/30 | 1,510 | 1,570 | 1,510 | 1,570 | +20 | +1.3% | 3,800 |
| 2022/08/29 | 1,553 | 1,553 | 1,550 | 1,550 | -19 | -1.2% | 200 |
501～
550
件表示中 / 2135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 | 99,200円 | +12.1% | +200.0% | 2.52% | 16.75倍 | 1.57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 |
| Ｊ・エスコムＨＤ | 15,600円 | +0.8% | - | 0.00% | - | 8.98倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルポスト事業展開 |
| モブキャストＨ | 4,000円 | -11.0% | - | 0.00% | - | 4.55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 |
| インタファクトリ | 43,200円 | +16.2% | - | 0.00% | 26.41倍 | 1.68倍 |
|
大規模ＥＣ事業者向けにクラウド型ＥＣプラットフォームと保守運用サービスを提供 |
| フライト | 18,000円 | +145.1% | - | 0.00% | 29.41倍 | 3.90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 |
市場注目の銘柄
チャート関連のコラム
