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 |
|---|---|---|---|---|---|---|---|
| 2021/11/09 | 1,711 | 1,729 | 1,700 | 1,700 | -20 | -1.2% | 900 |
| 2021/11/08 | 1,739 | 1,739 | 1,720 | 1,720 | -11 | -0.6% | 1,400 |
| 2021/11/05 | 1,721 | 1,731 | 1,720 | 1,731 | +11 | +0.6% | 1,500 |
| 2021/11/04 | 1,747 | 1,760 | 1,707 | 1,720 | ±0 | ±0% | 2,300 |
| 2021/11/02 | 1,673 | 1,739 | 1,673 | 1,720 | +22 | +1.3% | 2,000 |
| 2021/11/01 | 1,665 | 1,699 | 1,665 | 1,698 | -3 | -0.2% | 300 |
| 2021/10/29 | 1,700 | 1,701 | 1,700 | 1,701 | -27 | -1.6% | 600 |
| 2021/10/28 | 1,691 | 1,728 | 1,691 | 1,728 | -3 | -0.2% | 300 |
| 2021/10/27 | 1,695 | 1,731 | 1,690 | 1,731 | +1 | +0.1% | 600 |
| 2021/10/26 | 1,710 | 1,730 | 1,699 | 1,730 | ±0 | ±0% | 700 |
| 2021/10/25 | 1,730 | 1,796 | 1,730 | 1,730 | ±0 | ±0% | 1,700 |
| 2021/10/22 | 1,755 | 1,755 | 1,701 | 1,730 | +15 | +0.9% | 700 |
| 2021/10/21 | 1,722 | 1,722 | 1,715 | 1,715 | -23 | -1.3% | 200 |
| 2021/10/20 | 1,667 | 1,738 | 1,667 | 1,738 | +51 | +3% | 3,500 |
| 2021/10/19 | 1,660 | 1,687 | 1,660 | 1,687 | +41 | +2.5% | 1,200 |
| 2021/10/18 | 1,651 | 1,674 | 1,645 | 1,646 | -5 | -0.3% | 400 |
| 2021/10/15 | 1,680 | 1,680 | 1,650 | 1,651 | -32 | -1.9% | 800 |
| 2021/10/14 | 1,645 | 1,725 | 1,645 | 1,683 | +33 | +2% | 500 |
| 2021/10/13 | 1,638 | 1,670 | 1,638 | 1,650 | -5 | -0.3% | 1,900 |
| 2021/10/12 | 1,657 | 1,697 | 1,655 | 1,655 | -42 | -2.5% | 2,100 |
| 2021/10/11 | 1,697 | 1,697 | 1,697 | 1,697 | +32 | +1.9% | 100 |
| 2021/10/08 | 1,700 | 1,701 | 1,652 | 1,665 | -35 | -2.1% | 2,500 |
| 2021/10/07 | 1,688 | 1,702 | 1,650 | 1,700 | +4 | +0.2% | 2,900 |
| 2021/10/06 | 1,696 | 1,696 | 1,696 | 1,696 | -2 | -0.1% | 100 |
| 2021/10/05 | 1,716 | 1,718 | 1,679 | 1,698 | -18 | -1% | 1,200 |
| 2021/10/04 | 1,764 | 1,764 | 1,699 | 1,716 | -49 | -2.8% | 2,500 |
| 2021/10/01 | 1,742 | 1,777 | 1,742 | 1,765 | +55 | +3.2% | 1,000 |
| 2021/09/30 | 1,739 | 1,739 | 1,710 | 1,710 | +10 | +0.6% | 200 |
| 2021/09/29 | 1,700 | 1,715 | 1,697 | 1,700 | -9 | -0.5% | 1,900 |
| 2021/09/28 | 1,760 | 1,760 | 1,640 | 1,709 | -11 | -0.6% | 3,700 |
| 2021/09/27 | 1,692 | 1,743 | 1,651 | 1,720 | +28 | +1.7% | 4,500 |
| 2021/09/24 | 1,792 | 1,792 | 1,675 | 1,692 | -20 | -1.2% | 4,200 |
| 2021/09/22 | 1,732 | 1,732 | 1,712 | 1,712 | -35 | -2% | 800 |
| 2021/09/21 | 1,737 | 1,793 | 1,735 | 1,747 | -30 | -1.7% | 1,400 |
| 2021/09/17 | 1,780 | 1,799 | 1,750 | 1,777 | ±0 | ±0% | 3,400 |
| 2021/09/16 | 1,863 | 1,863 | 1,772 | 1,777 | -93 | -5% | 8,100 |
| 2021/09/15 | 1,992 | 1,992 | 1,820 | 1,870 | +38 | +2.1% | 33,500 |
| 2021/09/14 | 1,855 | 1,880 | 1,795 | 1,832 | +17 | +0.9% | 14,100 |
| 2021/09/13 | 1,795 | 1,880 | 1,789 | 1,815 | +54 | +3.1% | 10,700 |
| 2021/09/10 | 1,776 | 1,776 | 1,725 | 1,761 | +22 | +1.3% | 3,700 |
| 2021/09/09 | 1,733 | 1,739 | 1,733 | 1,739 | -31 | -1.8% | 200 |
| 2021/09/08 | 1,735 | 1,770 | 1,722 | 1,770 | +20 | +1.1% | 2,500 |
| 2021/09/07 | 1,762 | 1,762 | 1,740 | 1,750 | -10 | -0.6% | 2,200 |
| 2021/09/06 | 1,722 | 1,760 | 1,722 | 1,760 | +49 | +2.9% | 1,500 |
| 2021/09/03 | 1,714 | 1,714 | 1,711 | 1,711 | +7 | +0.4% | 200 |
| 2021/09/02 | 1,720 | 1,720 | 1,704 | 1,704 | -16 | -0.9% | 500 |
| 2021/09/01 | 1,720 | 1,720 | 1,715 | 1,720 | -20 | -1.1% | 400 |
| 2021/08/31 | 1,712 | 1,740 | 1,712 | 1,740 | +30 | +1.8% | 4,500 |
| 2021/08/30 | 1,705 | 1,720 | 1,705 | 1,710 | +7 | +0.4% | 1,100 |
| 2021/08/27 | 1,703 | 1,703 | 1,703 | 1,703 | -7 | -0.4% | 100 |
901～
950
件表示中 / 2290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 | 198,400円 | +9.0% | +116.2% | 1.26% | 29.87倍 | 3.19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 |
| アジアクエスト | 254,400円 | +27.3% | +10.7% | 0.00% | 10.87倍 | 2.22倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| ＫａｉｚｅｎＰＦ | 21,100円 | +0.6% | - | 0.00% | - | 1.22倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
| ランサーズ | 22,000円 | +10.0% | +81.7% | 0.91% | 17.87倍 | 2.64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 |
| セカンドサイト | 42,000円 | +20.1% | +19.5% | 0.00% | 30.91倍 | 5.06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
