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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,204 | 1,204 | 1,197 | 1,197 | +42 | +3.6% | 300 |
| 2021/06/04 | 1,153 | 1,155 | 1,144 | 1,155 | ±0 | ±0% | 3,000 |
| 2021/06/03 | 1,177 | 1,177 | 1,152 | 1,155 | -16 | -1.4% | 600 |
| 2021/06/02 | 1,177 | 1,177 | 1,169 | 1,171 | -7 | -0.6% | 1,800 |
| 2021/06/01 | 1,178 | 1,180 | 1,178 | 1,178 | -1 | -0.1% | 800 |
| 2021/05/31 | 1,184 | 1,184 | 1,179 | 1,179 | -4 | -0.3% | 500 |
| 2021/05/28 | 1,185 | 1,185 | 1,183 | 1,183 | -2 | -0.2% | 500 |
| 2021/05/27 | 1,199 | 1,200 | 1,184 | 1,185 | -14 | -1.2% | 1,100 |
| 2021/05/26 | 1,199 | 1,199 | 1,180 | 1,199 | +9 | +0.8% | 1,300 |
| 2021/05/25 | 1,185 | 1,190 | 1,185 | 1,190 | +6 | +0.5% | 1,000 |
| 2021/05/24 | 1,185 | 1,185 | 1,184 | 1,184 | +7 | +0.6% | 1,000 |
| 2021/05/21 | 1,176 | 1,181 | 1,176 | 1,177 | +1 | +0.1% | 1,700 |
| 2021/05/20 | 1,199 | 1,214 | 1,176 | 1,176 | -22 | -1.8% | 2,500 |
| 2021/05/19 | 1,182 | 1,198 | 1,174 | 1,198 | +16 | +1.4% | 700 |
| 2021/05/18 | 1,199 | 1,199 | 1,181 | 1,182 | +6 | +0.5% | 500 |
| 2021/05/17 | 1,190 | 1,193 | 1,175 | 1,176 | -24 | -2% | 600 |
| 2021/05/14 | 1,203 | 1,214 | 1,200 | 1,200 | -33 | -2.7% | 1,800 |
| 2021/05/13 | 1,218 | 1,233 | 1,183 | 1,233 | +13 | +1.1% | 2,300 |
| 2021/05/12 | 1,219 | 1,220 | 1,219 | 1,220 | -17 | -1.4% | 1,200 |
| 2021/05/11 | 1,252 | 1,252 | 1,237 | 1,237 | -24 | -1.9% | 1,500 |
| 2021/05/10 | 1,260 | 1,261 | 1,252 | 1,261 | +5 | +0.4% | 700 |
| 2021/05/07 | 1,271 | 1,271 | 1,256 | 1,256 | -9 | -0.7% | 800 |
| 2021/05/06 | 1,265 | 1,265 | 1,254 | 1,265 | +10 | +0.8% | 700 |
| 2021/04/30 | 1,261 | 1,263 | 1,255 | 1,255 | -5 | -0.4% | 1,200 |
| 2021/04/28 | 1,261 | 1,261 | 1,260 | 1,260 | -1 | -0.1% | 700 |
| 2021/04/27 | 1,276 | 1,276 | 1,261 | 1,261 | -2 | -0.2% | 400 |
| 2021/04/26 | 1,265 | 1,272 | 1,263 | 1,263 | +7 | +0.6% | 600 |
| 2021/04/23 | 1,277 | 1,277 | 1,256 | 1,256 | -28 | -2.2% | 200 |
| 2021/04/22 | 1,276 | 1,284 | 1,276 | 1,284 | +12 | +0.9% | 600 |
| 2021/04/21 | 1,273 | 1,278 | 1,254 | 1,272 | -2 | -0.2% | 5,200 |
| 2021/04/20 | 1,271 | 1,278 | 1,269 | 1,274 | +2 | +0.2% | 900 |
| 2021/04/19 | 1,232 | 1,277 | 1,213 | 1,272 | +10 | +0.8% | 4,400 |
| 2021/04/16 | 1,250 | 1,270 | 1,250 | 1,262 | -13 | -1% | 2,000 |
| 2021/04/15 | 1,261 | 1,275 | 1,250 | 1,275 | +12 | +1% | 2,200 |
| 2021/04/14 | 1,285 | 1,285 | 1,262 | 1,263 | -25 | -1.9% | 3,800 |
| 2021/04/13 | 1,310 | 1,310 | 1,270 | 1,288 | -16 | -1.2% | 2,400 |
| 2021/04/12 | 1,296 | 1,304 | 1,290 | 1,304 | +18 | +1.4% | 1,000 |
| 2021/04/09 | 1,279 | 1,288 | 1,261 | 1,286 | +9 | +0.7% | 900 |
| 2021/04/08 | 1,263 | 1,277 | 1,261 | 1,277 | +4 | +0.3% | 2,000 |
| 2021/04/07 | 1,269 | 1,273 | 1,261 | 1,273 | +1 | +0.1% | 700 |
| 2021/04/06 | 1,284 | 1,285 | 1,267 | 1,272 | -10 | -0.8% | 3,000 |
| 2021/04/05 | 1,277 | 1,282 | 1,266 | 1,282 | +9 | +0.7% | 2,400 |
| 2021/04/02 | 1,271 | 1,273 | 1,270 | 1,273 | +13 | +1% | 400 |
| 2021/04/01 | 1,265 | 1,269 | 1,260 | 1,260 | -2 | -0.2% | 800 |
| 2021/03/31 | 1,259 | 1,263 | 1,254 | 1,262 | +2 | +0.2% | 1,600 |
| 2021/03/30 | 1,273 | 1,273 | 1,260 | 1,260 | -18 | -1.4% | 1,400 |
| 2021/03/29 | 1,275 | 1,278 | 1,253 | 1,278 | +15 | +1.2% | 4,600 |
| 2021/03/26 | 1,249 | 1,263 | 1,247 | 1,263 | +15 | +1.2% | 3,000 |
| 2021/03/25 | 1,247 | 1,254 | 1,247 | 1,248 | +1 | +0.1% | 1,000 |
| 2021/03/24 | 1,251 | 1,264 | 1,247 | 1,247 | -14 | -1.1% | 3,400 |
851～
900
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
