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 |
|---|---|---|---|---|---|---|---|
| 2022/04/04 | 1,400 | 1,430 | 1,399 | 1,430 | +56 | +4.1% | 3,200 |
| 2022/04/01 | 1,372 | 1,398 | 1,372 | 1,374 | -36 | -2.6% | 1,100 |
| 2022/03/31 | 1,348 | 1,410 | 1,345 | 1,410 | +53 | +3.9% | 2,000 |
| 2022/03/30 | 1,373 | 1,373 | 1,354 | 1,357 | -23 | -1.7% | 300 |
| 2022/03/29 | 1,346 | 1,430 | 1,346 | 1,380 | +34 | +2.5% | 2,300 |
| 2022/03/28 | 1,345 | 1,359 | 1,340 | 1,346 | -5 | -0.4% | 1,200 |
| 2022/03/25 | 1,385 | 1,392 | 1,351 | 1,351 | -19 | -1.4% | 2,900 |
| 2022/03/24 | 1,385 | 1,385 | 1,366 | 1,370 | -15 | -1.1% | 3,200 |
| 2022/03/23 | 1,403 | 1,403 | 1,366 | 1,385 | -21 | -1.5% | 3,100 |
| 2022/03/22 | 1,430 | 1,430 | 1,406 | 1,406 | +6 | +0.4% | 900 |
| 2022/03/18 | 1,400 | 1,427 | 1,395 | 1,400 | -30 | -2.1% | 4,200 |
| 2022/03/17 | 1,472 | 1,498 | 1,406 | 1,430 | -12 | -0.8% | 4,600 |
| 2022/03/16 | 1,534 | 1,534 | 1,402 | 1,442 | -100 | -6.5% | 7,000 |
| 2022/03/15 | 1,520 | 1,546 | 1,500 | 1,542 | +52 | +3.5% | 16,200 |
| 2022/03/14 | 1,451 | 1,490 | 1,428 | 1,490 | +39 | +2.7% | 7,000 |
| 2022/03/11 | 1,371 | 1,451 | 1,371 | 1,451 | +80 | +5.8% | 2,000 |
| 2022/03/10 | 1,342 | 1,480 | 1,342 | 1,371 | +13 | +1% | 4,300 |
| 2022/03/09 | 1,347 | 1,358 | 1,347 | 1,358 | +64 | +4.9% | 700 |
| 2022/03/08 | 1,264 | 1,294 | 1,264 | 1,294 | -26 | -2% | 400 |
| 2022/03/07 | 1,351 | 1,351 | 1,302 | 1,320 | -30 | -2.2% | 2,000 |
| 2022/03/04 | 1,350 | 1,350 | 1,320 | 1,350 | +40 | +3.1% | 1,800 |
| 2022/03/03 | 1,328 | 1,340 | 1,310 | 1,310 | +39 | +3.1% | 1,200 |
| 2022/03/02 | 1,317 | 1,317 | 1,271 | 1,271 | -34 | -2.6% | 300 |
| 2022/03/01 | 1,279 | 1,324 | 1,269 | 1,305 | -4 | -0.3% | 2,100 |
| 2022/02/28 | 1,272 | 1,309 | 1,272 | 1,309 | +57 | +4.6% | 600 |
| 2022/02/25 | 1,234 | 1,252 | 1,230 | 1,252 | +10 | +0.8% | 4,400 |
| 2022/02/24 | 1,296 | 1,296 | 1,242 | 1,242 | -43 | -3.3% | 900 |
| 2022/02/22 | 1,271 | 1,285 | 1,271 | 1,285 | +19 | +1.5% | 700 |
| 2022/02/21 | 1,255 | 1,270 | 1,255 | 1,266 | -7 | -0.5% | 300 |
| 2022/02/18 | 1,265 | 1,284 | 1,260 | 1,273 | +14 | +1.1% | 400 |
| 2022/02/17 | 1,270 | 1,273 | 1,259 | 1,259 | -60 | -4.5% | 600 |
| 2022/02/16 | 1,299 | 1,319 | 1,290 | 1,319 | +14 | +1.1% | 600 |
| 2022/02/15 | 1,293 | 1,305 | 1,275 | 1,305 | +42 | +3.3% | 800 |
| 2022/02/14 | 1,287 | 1,318 | 1,263 | 1,263 | -22 | -1.7% | 700 |
| 2022/02/10 | 1,287 | 1,299 | 1,285 | 1,285 | +28 | +2.2% | 800 |
| 2022/02/09 | 1,270 | 1,287 | 1,257 | 1,257 | +7 | +0.6% | 400 |
| 2022/02/08 | 1,279 | 1,279 | 1,250 | 1,250 | +14 | +1.1% | 1,700 |
| 2022/02/07 | 1,307 | 1,307 | 1,230 | 1,236 | -71 | -5.4% | 3,100 |
| 2022/02/04 | 1,351 | 1,351 | 1,301 | 1,307 | -41 | -3% | 2,200 |
| 2022/02/03 | 1,348 | 1,348 | 1,348 | 1,348 | -60 | -4.3% | 100 |
| 2022/02/02 | 1,399 | 1,408 | 1,374 | 1,408 | +57 | +4.2% | 700 |
| 2022/02/01 | 1,351 | 1,351 | 1,351 | 1,351 | -7 | -0.5% | 100 |
| 2022/01/31 | 1,379 | 1,439 | 1,349 | 1,358 | +33 | +2.5% | 1,700 |
| 2022/01/28 | 1,343 | 1,361 | 1,325 | 1,325 | -20 | -1.5% | 1,800 |
| 2022/01/27 | 1,361 | 1,361 | 1,300 | 1,345 | -10 | -0.7% | 4,000 |
| 2022/01/26 | 1,356 | 1,356 | 1,355 | 1,355 | -21 | -1.5% | 200 |
| 2022/01/25 | 1,398 | 1,398 | 1,336 | 1,376 | -22 | -1.6% | 2,200 |
| 2022/01/24 | 1,376 | 1,398 | 1,376 | 1,398 | +14 | +1% | 500 |
| 2022/01/21 | 1,360 | 1,386 | 1,360 | 1,384 | +24 | +1.8% | 600 |
| 2022/01/20 | 1,425 | 1,425 | 1,350 | 1,360 | -5 | -0.4% | 1,900 |
651～
700
件表示中 / 2137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 | 101,700円 | +12.1% | +200.0% | 2.46% | 17.17倍 | 1.61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 |
| かっこ | 68,100円 | -25.1% | - | 0.00% | - | 1.98倍 |
|
後払い決済事業者やＥＣ事業者向けに不正注文検知サービス提供。不正データ大量保有が強み |
| ネクストウェア | 14,200円 | +6.4% | - | 0.00% | 179.74倍 | 1.52倍 |
|
ＤＢシステムのアウトソーシングが中心、メーカーに強み。１８年にＯＳＫ日本歌劇団を子会社化 |
| モブキャストＨ | 4,000円 | -11.0% | - | 0.00% | - | 4.54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 | 43,400円 | +16.2% | - | 0.00% | 26.53倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
