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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,515 | 1,518 | 1,515 | 1,518 | +4 | +0.3% | 200 |
| 2017/04/26 | 1,544 | 1,544 | 1,501 | 1,514 | +36 | +2.4% | 1,800 |
| 2017/04/25 | 1,478 | 1,478 | 1,478 | 1,478 | ±0 | ±0% | 100 |
| 2017/04/24 | 1,478 | 1,478 | 1,478 | 1,478 | ±0 | ±0% | 100 |
| 2017/04/21 | 1,479 | 1,511 | 1,478 | 1,478 | ±0 | ±0% | 1,000 |
| 2017/04/20 | 1,451 | 1,478 | 1,450 | 1,478 | +47 | +3.3% | 1,000 |
| 2017/04/19 | 1,449 | 1,450 | 1,431 | 1,431 | -8 | -0.6% | 600 |
| 2017/04/18 | 1,437 | 1,440 | 1,432 | 1,439 | +8 | +0.6% | 700 |
| 2017/04/17 | 1,400 | 1,431 | 1,400 | 1,431 | +10 | +0.7% | 1,700 |
| 2017/04/14 | 1,438 | 1,438 | 1,421 | 1,421 | -3 | -0.2% | 700 |
| 2017/04/13 | 1,400 | 1,424 | 1,400 | 1,424 | -2 | -0.1% | 1,000 |
| 2017/04/12 | 1,442 | 1,442 | 1,415 | 1,426 | -20 | -1.4% | 3,200 |
| 2017/04/11 | 1,460 | 1,460 | 1,429 | 1,446 | -44 | -3% | 1,500 |
| 2017/04/10 | 1,445 | 1,494 | 1,445 | 1,490 | +45 | +3.1% | 1,000 |
| 2017/04/07 | 1,405 | 1,483 | 1,405 | 1,445 | -20 | -1.4% | 8,600 |
| 2017/04/06 | 1,502 | 1,529 | 1,441 | 1,465 | -77 | -5% | 3,800 |
| 2017/04/05 | 1,501 | 1,585 | 1,480 | 1,542 | +24 | +1.6% | 8,300 |
| 2017/04/04 | 1,567 | 1,567 | 1,511 | 1,518 | -49 | -3.1% | 6,600 |
| 2017/04/03 | 1,569 | 1,604 | 1,501 | 1,567 | -13 | -0.8% | 6,600 |
| 2017/03/31 | 1,579 | 1,597 | 1,575 | 1,580 | ±0 | ±0% | 1,500 |
| 2017/03/30 | 1,585 | 1,600 | 1,580 | 1,580 | -5 | -0.3% | 2,900 |
| 2017/03/29 | 1,585 | 1,585 | 1,570 | 1,585 | +5 | +0.3% | 2,600 |
| 2017/03/28 | 1,622 | 1,622 | 1,579 | 1,580 | -2 | -0.1% | 2,200 |
| 2017/03/27 | 1,607 | 1,607 | 1,545 | 1,582 | +3 | +0.2% | 2,900 |
| 2017/03/24 | 1,611 | 1,611 | 1,574 | 1,579 | +8 | +0.5% | 1,300 |
| 2017/03/23 | 1,575 | 1,604 | 1,551 | 1,571 | -29 | -1.8% | 7,100 |
| 2017/03/22 | 1,618 | 1,618 | 1,553 | 1,600 | -30 | -1.8% | 5,100 |
| 2017/03/21 | 1,640 | 1,651 | 1,608 | 1,630 | +30 | +1.9% | 8,900 |
| 2017/03/17 | 1,630 | 1,630 | 1,580 | 1,600 | -28 | -1.7% | 7,100 |
| 2017/03/16 | 1,579 | 1,628 | 1,563 | 1,628 | +9 | +0.6% | 10,200 |
| 2017/03/15 | 1,704 | 1,705 | 1,560 | 1,619 | -5 | -0.3% | 21,600 |
| 2017/03/14 | 1,602 | 1,678 | 1,602 | 1,624 | +24 | +1.5% | 5,100 |
| 2017/03/13 | 1,598 | 1,600 | 1,590 | 1,600 | +15 | +0.9% | 4,200 |
| 2017/03/10 | 1,580 | 1,600 | 1,580 | 1,585 | +8 | +0.5% | 4,200 |
| 2017/03/09 | 1,570 | 1,577 | 1,561 | 1,577 | +19 | +1.2% | 3,400 |
| 2017/03/08 | 1,558 | 1,558 | 1,555 | 1,558 | ±0 | ±0% | 3,400 |
| 2017/03/07 | 1,575 | 1,576 | 1,551 | 1,558 | -17 | -1.1% | 7,300 |
| 2017/03/06 | 1,574 | 1,575 | 1,565 | 1,575 | +10 | +0.6% | 2,200 |
| 2017/03/03 | 1,564 | 1,570 | 1,556 | 1,565 | +20 | +1.3% | 900 |
| 2017/03/02 | 1,545 | 1,569 | 1,545 | 1,545 | ±0 | ±0% | 700 |
| 2017/03/01 | 1,542 | 1,550 | 1,536 | 1,545 | -1 | -0.1% | 800 |
| 2017/02/28 | 1,575 | 1,575 | 1,546 | 1,546 | -14 | -0.9% | 2,600 |
| 2017/02/27 | 1,575 | 1,575 | 1,560 | 1,560 | ±0 | ±0% | 1,000 |
| 2017/02/24 | 1,549 | 1,575 | 1,535 | 1,560 | +31 | +2% | 3,700 |
| 2017/02/23 | 1,526 | 1,540 | 1,526 | 1,529 | -31 | -2% | 1,600 |
| 2017/02/22 | 1,556 | 1,560 | 1,531 | 1,560 | +5 | +0.3% | 4,100 |
| 2017/02/21 | 1,529 | 1,555 | 1,511 | 1,555 | +52 | +3.5% | 6,200 |
| 2017/02/20 | 1,525 | 1,525 | 1,503 | 1,503 | -8 | -0.5% | 400 |
| 2017/02/17 | 1,520 | 1,524 | 1,500 | 1,511 | -9 | -0.6% | 600 |
| 2017/02/16 | 1,506 | 1,549 | 1,497 | 1,520 | +10 | +0.7% | 3,700 |
1851～
1900
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
