ＶＡＬＵＥＮＥＸ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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,000 | 1,000 | 988 | 999 | -10 | -1% | 1,600 |
| 2021/08/18 | 1,001 | 1,018 | 999 | 1,009 | +9 | +0.9% | 800 |
| 2021/08/17 | 1,011 | 1,011 | 1,000 | 1,000 | -11 | -1.1% | 400 |
| 2021/08/16 | 1,015 | 1,015 | 1,011 | 1,011 | +11 | +1.1% | 600 |
| 2021/08/13 | 1,000 | 1,010 | 1,000 | 1,000 | +3 | +0.3% | 400 |
| 2021/08/12 | 996 | 998 | 996 | 997 | -17 | -1.7% | 300 |
| 2021/08/11 | 995 | 1,014 | 995 | 1,014 | +18 | +1.8% | 800 |
| 2021/08/10 | 1,016 | 1,016 | 996 | 996 | -6 | -0.6% | 300 |
| 2021/08/06 | 1,000 | 1,002 | 996 | 1,002 | +12 | +1.2% | 1,100 |
| 2021/08/05 | 1,015 | 1,033 | 990 | 990 | -29 | -2.8% | 3,100 |
| 2021/08/04 | 1,020 | 1,020 | 1,019 | 1,019 | -8 | -0.8% | 200 |
| 2021/08/03 | 1,027 | 1,027 | 1,027 | 1,027 | ±0 | ±0% | 200 |
| 2021/08/02 | 1,014 | 1,027 | 1,013 | 1,027 | +9 | +0.9% | 300 |
| 2021/07/30 | 1,039 | 1,039 | 1,018 | 1,018 | -21 | -2% | 500 |
| 2021/07/29 | 1,024 | 1,041 | 1,024 | 1,039 | +24 | +2.4% | 500 |
| 2021/07/28 | 1,019 | 1,020 | 1,015 | 1,015 | -3 | -0.3% | 900 |
| 2021/07/27 | 1,019 | 1,019 | 1,018 | 1,018 | +1 | +0.1% | 200 |
| 2021/07/26 | 1,041 | 1,041 | 1,017 | 1,017 | -7 | -0.7% | 900 |
| 2021/07/21 | 1,017 | 1,024 | 1,017 | 1,024 | +8 | +0.8% | 1,400 |
| 2021/07/20 | 1,016 | 1,016 | 1,016 | 1,016 | -6 | -0.6% | 200 |
| 2021/07/19 | 1,021 | 1,022 | 1,018 | 1,022 | +1 | +0.1% | 400 |
| 2021/07/16 | 1,022 | 1,022 | 1,021 | 1,021 | +1 | +0.1% | 400 |
| 2021/07/15 | 1,036 | 1,036 | 1,020 | 1,020 | -2 | -0.2% | 900 |
| 2021/07/14 | 1,021 | 1,022 | 1,021 | 1,022 | -18 | -1.7% | 2,100 |
| 2021/07/13 | 1,035 | 1,045 | 1,035 | 1,040 | +15 | +1.5% | 2,200 |
| 2021/07/12 | 1,026 | 1,026 | 1,025 | 1,025 | -8 | -0.8% | 300 |
| 2021/07/09 | 1,035 | 1,035 | 1,033 | 1,033 | +8 | +0.8% | 400 |
| 2021/07/08 | 1,024 | 1,028 | 1,023 | 1,025 | +3 | +0.3% | 1,600 |
| 2021/07/07 | 1,032 | 1,037 | 1,022 | 1,022 | -16 | -1.5% | 1,800 |
| 2021/07/06 | 1,074 | 1,074 | 1,038 | 1,038 | -11 | -1% | 600 |
| 2021/07/05 | 1,050 | 1,059 | 1,046 | 1,049 | +8 | +0.8% | 1,500 |
| 2021/07/02 | 1,041 | 1,041 | 1,041 | 1,041 | +8 | +0.8% | 400 |
| 2021/07/01 | 1,033 | 1,033 | 1,032 | 1,033 | ±0 | ±0% | 600 |
| 2021/06/30 | 1,027 | 1,035 | 1,027 | 1,033 | -8 | -0.8% | 900 |
| 2021/06/29 | 1,024 | 1,050 | 1,024 | 1,041 | +18 | +1.8% | 900 |
| 2021/06/28 | 1,024 | 1,058 | 1,023 | 1,023 | ±0 | ±0% | 2,700 |
| 2021/06/25 | 1,063 | 1,067 | 1,002 | 1,023 | -47 | -4.4% | 6,800 |
| 2021/06/24 | 1,089 | 1,092 | 1,060 | 1,070 | -18 | -1.7% | 3,000 |
| 2021/06/23 | 1,115 | 1,115 | 1,087 | 1,088 | -27 | -2.4% | 4,700 |
| 2021/06/22 | 1,110 | 1,115 | 1,110 | 1,115 | +7 | +0.6% | 600 |
| 2021/06/21 | 1,107 | 1,109 | 1,107 | 1,108 | -11 | -1% | 800 |
| 2021/06/18 | 1,111 | 1,119 | 1,110 | 1,119 | -12 | -1.1% | 4,500 |
| 2021/06/17 | 1,138 | 1,138 | 1,131 | 1,131 | -8 | -0.7% | 900 |
| 2021/06/16 | 1,139 | 1,150 | 1,139 | 1,139 | -6 | -0.5% | 500 |
| 2021/06/15 | 1,147 | 1,155 | 1,145 | 1,145 | -8 | -0.7% | 1,400 |
| 2021/06/14 | 1,150 | 1,179 | 1,150 | 1,153 | -26 | -2.2% | 900 |
| 2021/06/11 | 1,180 | 1,181 | 1,156 | 1,179 | -1 | -0.1% | 1,300 |
| 2021/06/10 | 1,187 | 1,187 | 1,180 | 1,180 | -11 | -0.9% | 300 |
| 2021/06/09 | 1,180 | 1,191 | 1,180 | 1,191 | +28 | +2.4% | 400 |
| 2021/06/08 | 1,190 | 1,190 | 1,160 | 1,163 | -34 | -2.8% | 900 |
801～
850
件表示中 / 1480件
類似銘柄と比較する
現在ご覧いただいている「ＶＡＬＵＥＮＥＸ」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 |
|---|---|---|---|---|---|---|---|---|
| ＶＡＬＵＥＮＥＸ | 69,600円 | +15.8% | +700.0% | 0.00% | 50.69倍 | 2.52倍 |
|
独自アルゴリズム基盤のビッグデータ解析ツール（ＡＳＰ）提供。同ツール活用コンサルも展開 |
| マーキュリー | 74,300円 | +4.4% | +20.3% | 0.00% | 41.53倍 | 2.61倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
| シルバエッグ | 68,500円 | +3.4% | +5.3% | 0.00% | 29.45倍 | 1.44倍 |
|
ＡＩ（人工知能）を活用した、Ｗｅｂ上のマーケティング支援ツールを提供。閲覧分析に定評 |
| ＳＣＡＴ | 38,200円 | -5.9% | -38.3% | 3.40% | 12.04倍 | 0.56倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
| ワンプラ | 77,000円 | +3.0% | +2.7% | 0.00% | 20.63倍 | 2.71倍 |
|
名古屋拠点にスマホゲームアプリ「クラッシュフィーバー」等を開発・運営。海外版も展開 |
市場注目の銘柄
チャート関連のコラム
