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 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 1,518 | 1,530 | 1,506 | 1,506 | -12 | -0.8% | 2,100 |
| 2018/09/04 | 1,538 | 1,538 | 1,518 | 1,518 | -12 | -0.8% | 1,400 |
| 2018/09/03 | 1,535 | 1,535 | 1,520 | 1,530 | -3 | -0.2% | 1,500 |
| 2018/08/31 | 1,549 | 1,549 | 1,516 | 1,533 | -6 | -0.4% | 1,500 |
| 2018/08/30 | 1,557 | 1,557 | 1,512 | 1,539 | +49 | +3.3% | 6,500 |
| 2018/08/29 | 1,559 | 1,559 | 1,490 | 1,490 | -40 | -2.6% | 5,100 |
| 2018/08/28 | 1,519 | 1,549 | 1,519 | 1,530 | +37 | +2.5% | 4,300 |
| 2018/08/27 | 1,451 | 1,519 | 1,450 | 1,493 | +59 | +4.1% | 7,900 |
| 2018/08/24 | 1,432 | 1,441 | 1,421 | 1,434 | +13 | +0.9% | 1,400 |
| 2018/08/23 | 1,421 | 1,430 | 1,401 | 1,421 | -8 | -0.6% | 16,500 |
| 2018/08/22 | 1,439 | 1,439 | 1,422 | 1,429 | -29 | -2% | 12,600 |
| 2018/08/21 | 1,485 | 1,485 | 1,458 | 1,458 | -12 | -0.8% | 1,900 |
| 2018/08/20 | 1,519 | 1,519 | 1,470 | 1,470 | -30 | -2% | 6,300 |
| 2018/08/17 | 1,517 | 1,545 | 1,488 | 1,500 | -23 | -1.5% | 15,500 |
| 2018/08/16 | 1,483 | 1,523 | 1,411 | 1,523 | ±0 | ±0% | 19,500 |
| 2018/08/15 | 1,609 | 1,609 | 1,509 | 1,523 | -28 | -1.8% | 9,600 |
| 2018/08/14 | 1,672 | 1,675 | 1,521 | 1,551 | -120 | -7.2% | 22,900 |
| 2018/08/13 | 1,702 | 1,702 | 1,660 | 1,671 | -45 | -2.6% | 5,500 |
| 2018/08/10 | 1,740 | 1,740 | 1,715 | 1,716 | -12 | -0.7% | 1,400 |
| 2018/08/09 | 1,745 | 1,745 | 1,714 | 1,728 | -17 | -1% | 3,000 |
| 2018/08/08 | 1,745 | 1,746 | 1,740 | 1,745 | ±0 | ±0% | 1,700 |
| 2018/08/07 | 1,744 | 1,745 | 1,744 | 1,745 | +2 | +0.1% | 500 |
| 2018/08/06 | 1,773 | 1,777 | 1,741 | 1,743 | +6 | +0.3% | 800 |
| 2018/08/03 | 1,733 | 1,763 | 1,721 | 1,737 | +4 | +0.2% | 8,400 |
| 2018/08/02 | 1,766 | 1,766 | 1,733 | 1,733 | -7 | -0.4% | 1,300 |
| 2018/08/01 | 1,764 | 1,764 | 1,725 | 1,740 | -40 | -2.2% | 5,600 |
| 2018/07/31 | 1,815 | 1,816 | 1,770 | 1,780 | -25 | -1.4% | 6,300 |
| 2018/07/30 | 1,855 | 1,855 | 1,799 | 1,805 | +14 | +0.8% | 6,500 |
| 2018/07/27 | 1,896 | 1,896 | 1,780 | 1,791 | -78 | -4.2% | 15,100 |
| 2018/07/26 | 1,763 | 1,881 | 1,760 | 1,869 | +118 | +6.7% | 26,700 |
| 2018/07/25 | 1,701 | 1,758 | 1,701 | 1,751 | +55 | +3.2% | 8,600 |
| 2018/07/24 | 1,684 | 1,708 | 1,684 | 1,696 | +14 | +0.8% | 7,600 |
| 2018/07/23 | 1,660 | 1,712 | 1,659 | 1,682 | +21 | +1.3% | 12,100 |
| 2018/07/20 | 1,668 | 1,675 | 1,659 | 1,661 | -19 | -1.1% | 11,500 |
| 2018/07/19 | 1,697 | 1,700 | 1,670 | 1,680 | -8 | -0.5% | 5,600 |
| 2018/07/18 | 1,709 | 1,719 | 1,671 | 1,688 | -20 | -1.2% | 18,100 |
| 2018/07/17 | 1,720 | 1,739 | 1,700 | 1,708 | -12 | -0.7% | 8,900 |
| 2018/07/13 | 1,711 | 1,732 | 1,704 | 1,720 | +7 | +0.4% | 5,100 |
| 2018/07/12 | 1,721 | 1,750 | 1,713 | 1,713 | -20 | -1.2% | 7,500 |
| 2018/07/11 | 1,750 | 1,782 | 1,730 | 1,733 | -41 | -2.3% | 7,900 |
| 2018/07/10 | 1,795 | 1,800 | 1,730 | 1,774 | -19 | -1.1% | 8,900 |
| 2018/07/09 | 1,810 | 1,842 | 1,793 | 1,793 | -4 | -0.2% | 4,100 |
| 2018/07/06 | 1,799 | 1,802 | 1,768 | 1,797 | -18 | -1% | 8,400 |
| 2018/07/05 | 1,823 | 1,900 | 1,815 | 1,815 | -48 | -2.6% | 6,400 |
| 2018/07/04 | 1,832 | 1,900 | 1,817 | 1,863 | -9 | -0.5% | 7,100 |
| 2018/07/03 | 1,915 | 1,938 | 1,860 | 1,872 | -59 | -3.1% | 11,100 |
| 2018/07/02 | 1,949 | 1,976 | 1,931 | 1,931 | +19 | +1% | 8,300 |
| 2018/06/29 | 1,944 | 1,944 | 1,902 | 1,912 | -3 | -0.2% | 5,400 |
| 2018/06/28 | 1,956 | 1,956 | 1,904 | 1,915 | -57 | -2.9% | 10,100 |
| 2018/06/27 | 1,956 | 1,990 | 1,953 | 1,972 | +3 | +0.2% | 2,000 |
1501～
1550
件表示中 / 2120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 | 98,400円 | +12.1% | +200.0% | 2.54% | 16.62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 | 19,100円 | +145.1% | - | 0.00% | 30.76倍 | 4.08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 |
| プロディライ | 105,300円 | +8.1% | +5.9% | 0.00% | 13.05倍 | 2.15倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
| ＢＴＭ | 124,400円 | +11.4% | -53.3% | 0.00% | 36.50倍 | 2.90倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
