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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,995 | 2,006 | 1,957 | 1,964 | +49 | +2.6% | 12,800 |
| 2021/03/22 | 1,899 | 1,950 | 1,870 | 1,915 | +14 | +0.7% | 9,800 |
| 2021/03/19 | 1,948 | 1,948 | 1,900 | 1,901 | -28 | -1.5% | 1,900 |
| 2021/03/18 | 1,906 | 1,944 | 1,901 | 1,929 | +14 | +0.7% | 4,900 |
| 2021/03/17 | 1,944 | 1,950 | 1,911 | 1,915 | -28 | -1.4% | 5,000 |
| 2021/03/16 | 1,881 | 1,947 | 1,871 | 1,943 | +24 | +1.3% | 7,600 |
| 2021/03/15 | 1,809 | 2,049 | 1,809 | 1,919 | +149 | +8.4% | 49,800 |
| 2021/03/12 | 1,766 | 1,790 | 1,728 | 1,770 | +40 | +2.3% | 18,400 |
| 2021/03/11 | 1,671 | 1,740 | 1,671 | 1,730 | +66 | +4% | 7,500 |
| 2021/03/10 | 1,669 | 1,734 | 1,644 | 1,664 | +15 | +0.9% | 9,300 |
| 2021/03/09 | 1,607 | 1,660 | 1,607 | 1,649 | +14 | +0.9% | 2,100 |
| 2021/03/08 | 1,703 | 1,703 | 1,626 | 1,635 | -30 | -1.8% | 3,800 |
| 2021/03/05 | 1,749 | 1,749 | 1,607 | 1,665 | -62 | -3.6% | 9,100 |
| 2021/03/04 | 1,751 | 1,777 | 1,660 | 1,727 | -23 | -1.3% | 9,200 |
| 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 |
901～
950
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
