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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,809 | 1,822 | 1,790 | 1,794 | +25 | +1.4% | 4,000 |
| 2017/07/10 | 1,740 | 1,769 | 1,740 | 1,769 | +33 | +1.9% | 1,700 |
| 2017/07/07 | 1,717 | 1,736 | 1,717 | 1,736 | +18 | +1% | 3,200 |
| 2017/07/06 | 1,720 | 1,720 | 1,716 | 1,718 | -2 | -0.1% | 1,200 |
| 2017/07/05 | 1,703 | 1,720 | 1,703 | 1,720 | +18 | +1.1% | 900 |
| 2017/07/04 | 1,705 | 1,705 | 1,702 | 1,702 | +6 | +0.4% | 500 |
| 2017/07/03 | 1,708 | 1,720 | 1,692 | 1,696 | -2 | -0.1% | 2,800 |
| 2017/06/30 | 1,692 | 1,698 | 1,692 | 1,698 | +6 | +0.4% | 1,200 |
| 2017/06/29 | 1,691 | 1,707 | 1,691 | 1,692 | -8 | -0.5% | 1,200 |
| 2017/06/28 | 1,688 | 1,709 | 1,688 | 1,700 | -14 | -0.8% | 500 |
| 2017/06/27 | 1,672 | 1,715 | 1,672 | 1,714 | +43 | +2.6% | 3,300 |
| 2017/06/26 | 1,674 | 1,688 | 1,669 | 1,671 | +18 | +1.1% | 2,000 |
| 2017/06/23 | 1,686 | 1,686 | 1,653 | 1,653 | -16 | -1% | 1,200 |
| 2017/06/22 | 1,642 | 1,669 | 1,642 | 1,669 | +26 | +1.6% | 800 |
| 2017/06/21 | 1,655 | 1,659 | 1,643 | 1,643 | +1 | +0.1% | 3,800 |
| 2017/06/20 | 1,639 | 1,642 | 1,639 | 1,642 | +3 | +0.2% | 900 |
| 2017/06/19 | 1,618 | 1,639 | 1,616 | 1,639 | +22 | +1.4% | 1,900 |
| 2017/06/16 | 1,624 | 1,624 | 1,602 | 1,617 | -36 | -2.2% | 1,400 |
| 2017/06/15 | 1,737 | 1,737 | 1,653 | 1,653 | -44 | -2.6% | 8,300 |
| 2017/06/14 | 1,675 | 1,697 | 1,644 | 1,697 | +48 | +2.9% | 4,400 |
| 2017/06/13 | 1,637 | 1,649 | 1,626 | 1,649 | +12 | +0.7% | 1,900 |
| 2017/06/12 | 1,606 | 1,646 | 1,606 | 1,637 | +32 | +2% | 800 |
| 2017/06/09 | 1,639 | 1,639 | 1,599 | 1,605 | +12 | +0.8% | 2,300 |
| 2017/06/08 | 1,583 | 1,593 | 1,575 | 1,593 | +33 | +2.1% | 900 |
| 2017/06/07 | 1,587 | 1,592 | 1,555 | 1,560 | -50 | -3.1% | 4,800 |
| 2017/06/06 | 1,603 | 1,618 | 1,590 | 1,610 | -9 | -0.6% | 3,400 |
| 2017/06/05 | 1,619 | 1,637 | 1,610 | 1,619 | ±0 | ±0% | 2,300 |
| 2017/06/02 | 1,622 | 1,632 | 1,616 | 1,619 | -3 | -0.2% | 1,600 |
| 2017/06/01 | 1,625 | 1,655 | 1,620 | 1,622 | +4 | +0.2% | 6,500 |
| 2017/05/31 | 1,594 | 1,620 | 1,594 | 1,618 | +6 | +0.4% | 2,100 |
| 2017/05/30 | 1,609 | 1,614 | 1,609 | 1,612 | +14 | +0.9% | 3,200 |
| 2017/05/29 | 1,630 | 1,630 | 1,591 | 1,598 | -14 | -0.9% | 2,900 |
| 2017/05/26 | 1,595 | 1,620 | 1,592 | 1,612 | -7 | -0.4% | 4,600 |
| 2017/05/25 | 1,583 | 1,625 | 1,573 | 1,619 | +33 | +2.1% | 5,000 |
| 2017/05/24 | 1,579 | 1,594 | 1,553 | 1,586 | +25 | +1.6% | 6,800 |
| 2017/05/23 | 1,557 | 1,579 | 1,550 | 1,561 | +24 | +1.6% | 4,100 |
| 2017/05/22 | 1,529 | 1,538 | 1,509 | 1,537 | +30 | +2% | 6,000 |
| 2017/05/19 | 1,525 | 1,528 | 1,501 | 1,507 | +12 | +0.8% | 4,800 |
| 2017/05/18 | 1,466 | 1,509 | 1,461 | 1,495 | +16 | +1.1% | 6,000 |
| 2017/05/17 | 1,469 | 1,479 | 1,468 | 1,479 | +10 | +0.7% | 1,000 |
| 2017/05/16 | 1,500 | 1,500 | 1,468 | 1,469 | -1 | -0.1% | 4,700 |
| 2017/05/15 | 1,475 | 1,480 | 1,470 | 1,470 | -21 | -1.4% | 4,900 |
| 2017/05/12 | 1,499 | 1,500 | 1,475 | 1,491 | +14 | +0.9% | 2,500 |
| 2017/05/11 | 1,482 | 1,485 | 1,477 | 1,477 | -5 | -0.3% | 3,500 |
| 2017/05/10 | 1,485 | 1,485 | 1,482 | 1,482 | -3 | -0.2% | 400 |
| 2017/05/09 | 1,489 | 1,489 | 1,485 | 1,485 | -5 | -0.3% | 1,200 |
| 2017/05/08 | 1,479 | 1,509 | 1,478 | 1,490 | +12 | +0.8% | 4,000 |
| 2017/05/02 | 1,515 | 1,518 | 1,478 | 1,478 | -26 | -1.7% | 2,200 |
| 2017/05/01 | 1,466 | 1,506 | 1,466 | 1,504 | -2 | -0.1% | 1,200 |
| 2017/04/28 | 1,548 | 1,548 | 1,504 | 1,506 | -12 | -0.8% | 1,600 |
1801～
1850
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
