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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 2022/01/19 | 1,433 | 1,433 | 1,365 | 1,365 | -68 | -4.7% | 3,600 |
| 2022/01/18 | 1,433 | 1,433 | 1,433 | 1,433 | -16 | -1.1% | 100 |
| 2022/01/17 | 1,449 | 1,449 | 1,449 | 1,449 | +35 | +2.5% | 100 |
| 2022/01/14 | 1,431 | 1,450 | 1,401 | 1,414 | -35 | -2.4% | 1,400 |
| 2022/01/13 | 1,406 | 1,450 | 1,406 | 1,449 | +43 | +3.1% | 1,400 |
751～
800
件表示中 / 2232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 | 156,500円 | +9.0% | +116.2% | 1.60% | 23.56倍 | 2.52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 |
| ＩＰＳ | 117,500円 | +11.9% | +7.4% | 3.23% | 10.98倍 | 1.82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 |
| エヌジェイＨＤ | 55,400円 | -8.5% | -37.5% | 0.00% | 73.28倍 | 1.89倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
| カラダノート | 41,700円 | -8.8% | -5.7% | 0.00% | 26.25倍 | 9.01倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。生命保険など金融や住宅会社への送客に注力 |
| ＧＳＩ | - | +7.8% | -44.1% | - | - | - |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
市場注目の銘柄
チャート関連のコラム
