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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 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 |
| 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 |
901～
950
件表示中 / 2233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 | 157,900円 | +9.0% | +116.2% | 1.58% | 23.77倍 | 2.54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 |
| ｆｏｎｆｕｎ | 40,800円 | +81.6% | +77.2% | 0.74% | 19.44倍 | 3.51倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
| ランサーズ | 17,800円 | +10.1% | +37.5% | 0.00% | 31.45倍 | 2.35倍 |
|
仕事を外注したい企業と受注したい個人のマッチングプラットフォーム「ランサーズ」運営 |
| 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 |
| セカンドサイト | 32,900円 | +20.1% | +19.5% | 0.00% | 23.96倍 | 3.93倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
市場注目の銘柄
チャート関連のコラム
