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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,895 | 1,905 | 1,795 | 1,803 | -12 | -0.7% | 10,200 |
| 2021/06/04 | 1,820 | 1,830 | 1,815 | 1,815 | +15 | +0.8% | 4,200 |
| 2021/06/03 | 1,801 | 1,824 | 1,800 | 1,800 | -2 | -0.1% | 1,000 |
| 2021/06/02 | 1,795 | 1,840 | 1,775 | 1,802 | +2 | +0.1% | 4,400 |
| 2021/06/01 | 1,798 | 1,800 | 1,783 | 1,800 | +41 | +2.3% | 1,500 |
| 2021/05/31 | 1,800 | 1,825 | 1,758 | 1,759 | -36 | -2% | 5,200 |
| 2021/05/28 | 1,799 | 1,799 | 1,779 | 1,795 | +16 | +0.9% | 1,100 |
| 2021/05/27 | 1,796 | 1,796 | 1,779 | 1,779 | +10 | +0.6% | 700 |
| 2021/05/26 | 1,784 | 1,789 | 1,755 | 1,769 | +13 | +0.7% | 2,100 |
| 2021/05/25 | 1,799 | 1,799 | 1,756 | 1,756 | -5 | -0.3% | 3,000 |
| 2021/05/24 | 1,814 | 1,860 | 1,758 | 1,761 | -34 | -1.9% | 1,700 |
| 2021/05/21 | 1,840 | 1,847 | 1,777 | 1,795 | -54 | -2.9% | 3,000 |
| 2021/05/20 | 1,790 | 1,849 | 1,781 | 1,849 | +89 | +5.1% | 1,500 |
| 2021/05/19 | 1,768 | 1,768 | 1,755 | 1,760 | -40 | -2.2% | 500 |
| 2021/05/18 | 1,795 | 1,833 | 1,795 | 1,800 | +4 | +0.2% | 2,300 |
| 2021/05/17 | 1,869 | 1,869 | 1,760 | 1,796 | +46 | +2.6% | 2,400 |
| 2021/05/14 | 1,757 | 1,760 | 1,740 | 1,750 | -4 | -0.2% | 1,600 |
| 2021/05/13 | 1,800 | 1,800 | 1,750 | 1,754 | -66 | -3.6% | 4,400 |
| 2021/05/12 | 1,821 | 1,870 | 1,820 | 1,820 | -20 | -1.1% | 6,300 |
| 2021/05/11 | 1,840 | 1,840 | 1,840 | 1,840 | -15 | -0.8% | 200 |
| 2021/05/10 | 1,899 | 1,899 | 1,836 | 1,855 | +17 | +0.9% | 4,100 |
| 2021/05/07 | 1,856 | 1,856 | 1,816 | 1,838 | -18 | -1% | 1,800 |
| 2021/05/06 | 1,821 | 1,856 | 1,820 | 1,856 | +55 | +3.1% | 2,000 |
| 2021/04/30 | 1,856 | 1,856 | 1,801 | 1,801 | -15 | -0.8% | 1,100 |
| 2021/04/28 | 1,816 | 1,818 | 1,816 | 1,816 | -13 | -0.7% | 400 |
| 2021/04/27 | 1,860 | 1,885 | 1,804 | 1,829 | +9 | +0.5% | 2,300 |
| 2021/04/26 | 1,826 | 1,841 | 1,801 | 1,820 | -6 | -0.3% | 1,300 |
| 2021/04/23 | 1,789 | 1,841 | 1,789 | 1,826 | -3 | -0.2% | 2,200 |
| 2021/04/22 | 1,794 | 1,834 | 1,794 | 1,829 | +11 | +0.6% | 500 |
| 2021/04/21 | 1,820 | 1,820 | 1,780 | 1,818 | -2 | -0.1% | 1,800 |
| 2021/04/20 | 1,800 | 1,849 | 1,800 | 1,820 | +20 | +1.1% | 1,200 |
| 2021/04/19 | 1,831 | 1,839 | 1,800 | 1,800 | -33 | -1.8% | 2,400 |
| 2021/04/16 | 1,834 | 1,888 | 1,825 | 1,833 | +8 | +0.4% | 4,500 |
| 2021/04/15 | 1,885 | 1,885 | 1,820 | 1,825 | -61 | -3.2% | 3,500 |
| 2021/04/14 | 1,918 | 1,954 | 1,860 | 1,886 | -91 | -4.6% | 13,900 |
| 2021/04/13 | 2,000 | 2,000 | 1,900 | 1,977 | +57 | +3% | 54,300 |
| 2021/04/12 | 1,900 | 2,020 | 1,806 | 1,920 | +221 | +13% | 198,400 |
| 2021/04/09 | 1,683 | 1,729 | 1,683 | 1,699 | +16 | +1% | 1,300 |
| 2021/04/08 | 1,680 | 1,709 | 1,674 | 1,683 | -37 | -2.2% | 5,300 |
| 2021/04/07 | 1,735 | 1,756 | 1,720 | 1,720 | -30 | -1.7% | 1,600 |
| 2021/04/06 | 1,770 | 1,774 | 1,738 | 1,750 | -20 | -1.1% | 4,700 |
| 2021/04/05 | 1,770 | 1,775 | 1,740 | 1,770 | -1 | -0.1% | 4,000 |
| 2021/04/02 | 1,867 | 1,867 | 1,763 | 1,771 | -101 | -5.4% | 13,900 |
| 2021/04/01 | 1,875 | 1,875 | 1,854 | 1,872 | -3 | -0.2% | 2,700 |
| 2021/03/31 | 1,900 | 1,903 | 1,871 | 1,875 | -1 | -0.1% | 1,600 |
| 2021/03/30 | 1,849 | 1,899 | 1,849 | 1,876 | -13 | -0.7% | 3,700 |
| 2021/03/29 | 1,882 | 1,904 | 1,870 | 1,889 | -6 | -0.3% | 16,300 |
| 2021/03/26 | 1,934 | 1,949 | 1,888 | 1,895 | +7 | +0.4% | 3,000 |
| 2021/03/25 | 1,935 | 1,935 | 1,850 | 1,888 | -60 | -3.1% | 9,000 |
| 2021/03/24 | 1,982 | 1,990 | 1,925 | 1,948 | -16 | -0.8% | 6,400 |
851～
900
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
