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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 770 | 779 | 765 | 779 | +2 | +0.3% | 1,500 |
| 2024/08/20 | 771 | 779 | 761 | 777 | +7 | +0.9% | 1,300 |
| 2024/08/19 | 790 | 790 | 770 | 770 | -17 | -2.2% | 4,500 |
| 2024/08/16 | 773 | 788 | 773 | 787 | +14 | +1.8% | 1,500 |
| 2024/08/15 | 771 | 795 | 771 | 773 | +5 | +0.7% | 2,200 |
| 2024/08/14 | 753 | 777 | 751 | 768 | +15 | +2% | 3,000 |
| 2024/08/13 | 750 | 776 | 730 | 753 | +2 | +0.3% | 4,400 |
| 2024/08/09 | 803 | 803 | 751 | 751 | -37 | -4.7% | 8,500 |
| 2024/08/08 | 680 | 788 | 680 | 788 | +100 | +14.5% | 15,200 |
| 2024/08/07 | 650 | 703 | 649 | 688 | -2 | -0.3% | 23,400 |
| 2024/08/06 | 679 | 752 | 679 | 690 | +37 | +5.7% | 13,900 |
| 2024/08/05 | 745 | 750 | 653 | 653 | -150 | -18.7% | 16,200 |
| 2024/08/02 | 828 | 839 | 745 | 803 | -69 | -7.9% | 24,100 |
| 2024/08/01 | 881 | 895 | 842 | 872 | -8 | -0.9% | 14,500 |
| 2024/07/31 | 903 | 907 | 871 | 880 | -23 | -2.5% | 9,400 |
| 2024/07/30 | 904 | 919 | 902 | 903 | -1 | -0.1% | 3,200 |
| 2024/07/29 | 930 | 930 | 892 | 904 | -24 | -2.6% | 23,000 |
| 2024/07/26 | 950 | 959 | 918 | 928 | -37 | -3.8% | 17,100 |
| 2024/07/25 | 982 | 982 | 952 | 965 | -23 | -2.3% | 7,300 |
| 2024/07/24 | 998 | 1,008 | 985 | 988 | -6 | -0.6% | 3,500 |
| 2024/07/23 | 1,007 | 1,012 | 994 | 994 | -7 | -0.7% | 3,200 |
| 2024/07/22 | 1,014 | 1,021 | 981 | 1,001 | -24 | -2.3% | 4,500 |
| 2024/07/19 | 1,035 | 1,037 | 1,021 | 1,025 | -9 | -0.9% | 4,700 |
| 2024/07/18 | 1,022 | 1,034 | 1,003 | 1,034 | +9 | +0.9% | 8,400 |
| 2024/07/17 | 1,012 | 1,028 | 1,008 | 1,025 | +13 | +1.3% | 7,300 |
| 2024/07/16 | 1,028 | 1,033 | 1,012 | 1,012 | -22 | -2.1% | 3,800 |
| 2024/07/12 | 1,010 | 1,034 | 1,010 | 1,034 | +22 | +2.2% | 5,100 |
| 2024/07/11 | 1,000 | 1,013 | 999 | 1,012 | +3 | +0.3% | 1,500 |
| 2024/07/10 | 1,015 | 1,015 | 1,001 | 1,009 | +2 | +0.2% | 1,200 |
| 2024/07/09 | 1,013 | 1,019 | 1,005 | 1,007 | -10 | -1% | 1,700 |
| 2024/07/08 | 1,005 | 1,018 | 999 | 1,017 | +14 | +1.4% | 2,700 |
| 2024/07/05 | 1,014 | 1,014 | 1,000 | 1,003 | -15 | -1.5% | 4,000 |
| 2024/07/04 | 1,022 | 1,023 | 1,002 | 1,018 | -21 | -2% | 9,800 |
| 2024/07/03 | 1,063 | 1,067 | 1,021 | 1,039 | -24 | -2.3% | 11,700 |
| 2024/07/02 | 1,062 | 1,071 | 1,053 | 1,063 | -13 | -1.2% | 5,300 |
| 2024/07/01 | 1,084 | 1,084 | 1,056 | 1,076 | +1 | +0.1% | 5,300 |
| 2024/06/28 | 1,084 | 1,090 | 1,073 | 1,075 | -3 | -0.3% | 5,400 |
| 2024/06/27 | 1,067 | 1,091 | 1,051 | 1,078 | +12 | +1.1% | 10,400 |
| 2024/06/26 | 1,051 | 1,072 | 1,050 | 1,066 | +9 | +0.9% | 3,500 |
| 2024/06/25 | 1,047 | 1,073 | 1,037 | 1,057 | +16 | +1.5% | 5,400 |
| 2024/06/24 | 1,055 | 1,055 | 1,041 | 1,041 | -10 | -1% | 1,500 |
| 2024/06/21 | 1,042 | 1,069 | 1,041 | 1,051 | +3 | +0.3% | 4,500 |
| 2024/06/20 | 1,042 | 1,058 | 1,034 | 1,048 | +1 | +0.1% | 7,700 |
| 2024/06/19 | 1,075 | 1,075 | 1,047 | 1,047 | -25 | -2.3% | 7,800 |
| 2024/06/18 | 1,004 | 1,072 | 999 | 1,072 | +66 | +6.6% | 10,300 |
| 2024/06/17 | 1,071 | 1,071 | 1,006 | 1,006 | -133 | -11.7% | 26,600 |
| 2024/06/14 | 1,100 | 1,140 | 1,091 | 1,139 | +39 | +3.5% | 17,700 |
| 2024/06/13 | 1,089 | 1,104 | 1,088 | 1,100 | +10 | +0.9% | 4,300 |
| 2024/06/12 | 1,067 | 1,090 | 1,061 | 1,090 | +23 | +2.2% | 6,700 |
| 2024/06/11 | 1,053 | 1,070 | 1,046 | 1,067 | +15 | +1.4% | 3,900 |
151～
200
件表示中 / 1567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 | 53,700円 | +15.8% | +700.0% | 0.00% | 39.14倍 | 2.30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 |
| ｖｉｓｕｍｏ | 96,400円 | +21.1% | +205.3% | 0.00% | 38.48倍 | 3.95倍 |
|
ＳＮＳコンテンツ再利用のマーケ自動化に強み。ＥＣ顧客多い。ソフトクリエイトＨＤ子会社 |
| ＣＣＮＧ | - | -13.3% | -59.4% | - | - | - |
|
- |
| かっこ | 56,900円 | +6.4% | - | 0.00% | - | 1.86倍 |
|
ＥＣ事業者向けに不正注文検知サービス提供。不正アクセス検知も。データ大量保有が強み |
| ＭＩＴＨＤ | 73,000円 | +8.8% | +46.5% | 4.11% | 8.53倍 | 2.19倍 |
|
独立系ＳＩで公共・金融・エネルギー向け主。ＣＡＤ、デジタルブック等ＤＸソリューション育成 |
市場注目の銘柄
チャート関連のコラム
