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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,726 | 1,726 | 1,640 | 1,646 | -43 | -2.5% | 1,200 |
| 2021/08/18 | 1,660 | 1,689 | 1,660 | 1,689 | +12 | +0.7% | 1,100 |
| 2021/08/17 | 1,674 | 1,712 | 1,664 | 1,677 | -20 | -1.2% | 1,700 |
| 2021/08/16 | 1,738 | 1,742 | 1,697 | 1,697 | -8 | -0.5% | 3,600 |
| 2021/08/13 | 1,700 | 1,737 | 1,700 | 1,705 | +9 | +0.5% | 500 |
| 2021/08/12 | 1,685 | 1,729 | 1,685 | 1,696 | -4 | -0.2% | 1,100 |
| 2021/08/11 | 1,706 | 1,748 | 1,700 | 1,700 | -1 | -0.1% | 600 |
| 2021/08/10 | 1,770 | 1,770 | 1,700 | 1,701 | -40 | -2.3% | 1,000 |
| 2021/08/06 | 1,680 | 1,741 | 1,680 | 1,741 | +61 | +3.6% | 1,100 |
| 2021/08/05 | 1,700 | 1,717 | 1,680 | 1,680 | -20 | -1.2% | 1,800 |
| 2021/08/04 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 100 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 1,726 | 1,754 | 1,710 | 1,740 | -16 | -0.9% | 1,600 |
| 2021/07/30 | 1,767 | 1,767 | 1,720 | 1,756 | ±0 | ±0% | 700 |
| 2021/07/29 | 1,758 | 1,758 | 1,724 | 1,756 | +12 | +0.7% | 600 |
| 2021/07/28 | 1,760 | 1,760 | 1,725 | 1,744 | -12 | -0.7% | 400 |
| 2021/07/27 | 1,754 | 1,765 | 1,741 | 1,756 | +2 | +0.1% | 700 |
| 2021/07/26 | 1,730 | 1,774 | 1,730 | 1,754 | +44 | +2.6% | 2,000 |
| 2021/07/21 | 1,699 | 1,710 | 1,698 | 1,710 | ±0 | ±0% | 300 |
| 2021/07/20 | 1,677 | 1,712 | 1,677 | 1,710 | +10 | +0.6% | 700 |
| 2021/07/19 | 1,699 | 1,778 | 1,699 | 1,700 | -33 | -1.9% | 2,000 |
| 2021/07/16 | 1,735 | 1,757 | 1,691 | 1,733 | -42 | -2.4% | 1,500 |
| 2021/07/15 | 1,706 | 1,775 | 1,706 | 1,775 | +46 | +2.7% | 900 |
| 2021/07/14 | 1,702 | 1,748 | 1,702 | 1,729 | -1 | -0.1% | 1,200 |
| 2021/07/13 | 1,730 | 1,730 | 1,730 | 1,730 | -12 | -0.7% | 300 |
| 2021/07/12 | 1,717 | 1,797 | 1,717 | 1,742 | +7 | +0.4% | 1,900 |
| 2021/07/09 | 1,730 | 1,768 | 1,730 | 1,735 | -27 | -1.5% | 1,200 |
| 2021/07/08 | 1,744 | 1,768 | 1,726 | 1,762 | +11 | +0.6% | 1,800 |
| 2021/07/07 | 1,797 | 1,797 | 1,738 | 1,751 | -36 | -2% | 700 |
| 2021/07/06 | 1,734 | 1,787 | 1,721 | 1,787 | +66 | +3.8% | 3,100 |
| 2021/07/05 | 1,714 | 1,727 | 1,678 | 1,721 | -6 | -0.3% | 3,600 |
| 2021/07/02 | 1,739 | 1,739 | 1,705 | 1,727 | -23 | -1.3% | 2,500 |
| 2021/07/01 | 1,803 | 1,803 | 1,750 | 1,750 | -15 | -0.8% | 400 |
| 2021/06/30 | 1,800 | 1,800 | 1,760 | 1,765 | +30 | +1.7% | 900 |
| 2021/06/29 | 1,785 | 1,800 | 1,735 | 1,735 | -49 | -2.7% | 3,600 |
| 2021/06/28 | 1,788 | 1,794 | 1,762 | 1,784 | -4 | -0.2% | 3,000 |
| 2021/06/25 | 1,810 | 1,810 | 1,780 | 1,788 | +18 | +1% | 1,600 |
| 2021/06/24 | 1,850 | 1,850 | 1,770 | 1,770 | -9 | -0.5% | 2,000 |
| 2021/06/23 | 1,784 | 1,798 | 1,775 | 1,779 | -21 | -1.2% | 1,500 |
| 2021/06/22 | 1,840 | 1,840 | 1,790 | 1,800 | +15 | +0.8% | 1,700 |
| 2021/06/21 | 1,825 | 1,825 | 1,785 | 1,785 | -60 | -3.3% | 1,900 |
| 2021/06/18 | 1,825 | 1,850 | 1,785 | 1,845 | +11 | +0.6% | 3,800 |
| 2021/06/17 | 1,819 | 1,834 | 1,762 | 1,834 | +44 | +2.5% | 3,400 |
| 2021/06/16 | 1,853 | 1,853 | 1,789 | 1,790 | -78 | -4.2% | 4,500 |
| 2021/06/15 | 1,830 | 1,900 | 1,760 | 1,868 | -82 | -4.2% | 14,800 |
| 2021/06/14 | 1,840 | 1,950 | 1,840 | 1,950 | +110 | +6% | 17,800 |
| 2021/06/11 | 1,873 | 1,874 | 1,840 | 1,840 | -33 | -1.8% | 1,600 |
| 2021/06/10 | 1,860 | 1,873 | 1,828 | 1,873 | +7 | +0.4% | 5,800 |
| 2021/06/09 | 1,874 | 1,874 | 1,816 | 1,866 | -8 | -0.4% | 1,900 |
| 2021/06/08 | 1,825 | 1,887 | 1,816 | 1,874 | +71 | +3.9% | 5,500 |
801～
850
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
