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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,727 | 1,811 | 1,720 | 1,750 | -39 | -2.2% | 6,200 |
2021/03/02 | 1,850 | 1,850 | 1,760 | 1,789 | +54 | +3.1% | 18,700 |
2021/03/01 | 1,765 | 1,765 | 1,709 | 1,735 | +50 | +3% | 9,300 |
2021/02/26 | 1,647 | 1,686 | 1,640 | 1,685 | +38 | +2.3% | 5,200 |
2021/02/25 | 1,664 | 1,664 | 1,645 | 1,647 | +23 | +1.4% | 2,000 |
2021/02/24 | 1,648 | 1,682 | 1,605 | 1,624 | -9 | -0.6% | 14,900 |
2021/02/22 | 1,648 | 1,649 | 1,616 | 1,633 | +25 | +1.6% | 6,200 |
2021/02/19 | 1,640 | 1,650 | 1,600 | 1,608 | -50 | -3% | 10,100 |
2021/02/18 | 1,519 | 1,660 | 1,519 | 1,658 | +132 | +8.7% | 18,300 |
2021/02/17 | 1,499 | 1,526 | 1,472 | 1,526 | +33 | +2.2% | 7,800 |
2021/02/16 | 1,480 | 1,525 | 1,470 | 1,493 | +35 | +2.4% | 10,600 |
2021/02/15 | 1,481 | 1,481 | 1,452 | 1,458 | +7 | +0.5% | 1,900 |
2021/02/12 | 1,471 | 1,473 | 1,440 | 1,451 | -21 | -1.4% | 5,400 |
2021/02/10 | 1,460 | 1,479 | 1,460 | 1,472 | +7 | +0.5% | 2,400 |
2021/02/09 | 1,483 | 1,498 | 1,463 | 1,465 | -16 | -1.1% | 2,800 |
2021/02/08 | 1,489 | 1,496 | 1,481 | 1,481 | +22 | +1.5% | 3,600 |
2021/02/05 | 1,433 | 1,484 | 1,433 | 1,459 | +28 | +2% | 7,400 |
2021/02/04 | 1,461 | 1,462 | 1,415 | 1,431 | -39 | -2.7% | 3,900 |
2021/02/03 | 1,416 | 1,496 | 1,416 | 1,470 | +56 | +4% | 3,600 |
2021/02/02 | 1,430 | 1,449 | 1,410 | 1,414 | -21 | -1.5% | 1,000 |
2021/02/01 | 1,389 | 1,456 | 1,389 | 1,435 | +34 | +2.4% | 500 |
2021/01/29 | 1,429 | 1,431 | 1,401 | 1,401 | -28 | -2% | 6,000 |
2021/01/28 | 1,433 | 1,455 | 1,401 | 1,429 | -24 | -1.7% | 2,900 |
2021/01/27 | 1,442 | 1,478 | 1,442 | 1,453 | +2 | +0.1% | 1,800 |
2021/01/26 | 1,460 | 1,490 | 1,436 | 1,451 | -20 | -1.4% | 2,600 |
2021/01/25 | 1,500 | 1,500 | 1,441 | 1,471 | -25 | -1.7% | 5,400 |
2021/01/22 | 1,432 | 1,519 | 1,432 | 1,496 | +68 | +4.8% | 11,900 |
2021/01/21 | 1,423 | 1,442 | 1,420 | 1,428 | +2 | +0.1% | 2,900 |
2021/01/20 | 1,421 | 1,426 | 1,412 | 1,426 | -1 | -0.1% | 1,100 |
2021/01/19 | 1,427 | 1,439 | 1,415 | 1,427 | ±0 | ±0% | 4,100 |
2021/01/18 | 1,448 | 1,448 | 1,411 | 1,427 | -24 | -1.7% | 1,500 |
2021/01/15 | 1,430 | 1,451 | 1,401 | 1,451 | +40 | +2.8% | 5,600 |
2021/01/14 | 1,422 | 1,431 | 1,411 | 1,411 | -11 | -0.8% | 3,400 |
2021/01/13 | 1,424 | 1,447 | 1,401 | 1,422 | -2 | -0.1% | 5,400 |
2021/01/12 | 1,426 | 1,448 | 1,416 | 1,424 | -32 | -2.2% | 2,900 |
2021/01/08 | 1,422 | 1,462 | 1,414 | 1,456 | +21 | +1.5% | 3,700 |
2021/01/07 | 1,427 | 1,446 | 1,411 | 1,435 | +8 | +0.6% | 3,300 |
2021/01/06 | 1,421 | 1,449 | 1,410 | 1,427 | +9 | +0.6% | 3,500 |
2021/01/05 | 1,410 | 1,450 | 1,410 | 1,418 | +8 | +0.6% | 4,300 |
2021/01/04 | 1,426 | 1,449 | 1,380 | 1,410 | -25 | -1.7% | 6,600 |
2020/12/30 | 1,435 | 1,477 | 1,426 | 1,435 | +5 | +0.3% | 9,400 |
2020/12/29 | 1,382 | 1,445 | 1,382 | 1,430 | +40 | +2.9% | 7,800 |
2020/12/28 | 1,411 | 1,414 | 1,372 | 1,390 | -1 | -0.1% | 5,200 |
2020/12/25 | 1,439 | 1,439 | 1,366 | 1,391 | -60 | -4.1% | 7,800 |
2020/12/24 | 1,406 | 1,451 | 1,390 | 1,451 | +57 | +4.1% | 5,200 |
2020/12/23 | 1,411 | 1,440 | 1,385 | 1,394 | -38 | -2.7% | 9,600 |
2020/12/22 | 1,523 | 1,523 | 1,380 | 1,432 | -118 | -7.6% | 23,700 |
2020/12/21 | 1,615 | 1,615 | 1,533 | 1,550 | -65 | -4% | 11,800 |
2020/12/18 | 1,677 | 1,677 | 1,601 | 1,615 | -30 | -1.8% | 7,500 |
2020/12/17 | 1,639 | 1,645 | 1,600 | 1,645 | +46 | +2.9% | 21,100 |
901~
950
件表示中 / 2121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 | 98,300円 | +12.1% | +200.0% | 2.54% | 16.60倍 | 1.56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 |
フライト | 18,900円 | +145.1% | - | 0.00% | 30.43倍 | 4.04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 |
モブキャストH | 4,000円 | -11.0% | - | 0.00% | - | 4.51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 |
BTM | 124,400円 | +11.4% | -53.3% | - | - | - |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
ビープラッツ | 70,000円 | +11.7% | - | 0.00% | 41.10倍 | 3.07倍 |
|
サブスク(定額課金)サービスに必要な各種機能を基盤として提供。トヨタ「KINTO」も採用 |
市場注目の銘柄
チャート関連のコラム