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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 1,053 | 1,070 | 1,046 | 1,067 | +15 | +1.4% | 3,900 |
| 2024/06/10 | 1,032 | 1,064 | 1,032 | 1,052 | +22 | +2.1% | 3,600 |
| 2024/06/07 | 1,039 | 1,043 | 1,013 | 1,030 | -10 | -1% | 5,500 |
| 2024/06/06 | 1,093 | 1,176 | 1,035 | 1,040 | -41 | -3.8% | 50,000 |
| 2024/06/05 | 1,033 | 1,089 | 1,033 | 1,081 | +47 | +4.5% | 22,200 |
| 2024/06/04 | 1,031 | 1,034 | 1,017 | 1,034 | +26 | +2.6% | 4,400 |
| 2024/06/03 | 1,021 | 1,022 | 991 | 1,008 | -5 | -0.5% | 5,300 |
| 2024/05/31 | 985 | 1,034 | 985 | 1,013 | +28 | +2.8% | 5,700 |
| 2024/05/30 | 994 | 1,006 | 985 | 985 | -10 | -1% | 3,100 |
| 2024/05/29 | 1,025 | 1,025 | 983 | 995 | -30 | -2.9% | 12,400 |
| 2024/05/28 | 1,021 | 1,025 | 1,016 | 1,025 | +3 | +0.3% | 7,400 |
| 2024/05/27 | 1,000 | 1,062 | 999 | 1,022 | +36 | +3.7% | 21,600 |
| 2024/05/24 | 989 | 1,009 | 986 | 986 | ±0 | ±0% | 10,800 |
| 2024/05/23 | 977 | 997 | 965 | 986 | +9 | +0.9% | 13,000 |
| 2024/05/22 | 961 | 1,000 | 953 | 977 | +17 | +1.8% | 10,300 |
| 2024/05/21 | 955 | 960 | 948 | 960 | +6 | +0.6% | 4,100 |
| 2024/05/20 | 954 | 954 | 934 | 954 | +5 | +0.5% | 1,900 |
| 2024/05/17 | 934 | 951 | 934 | 949 | +8 | +0.9% | 5,800 |
| 2024/05/16 | 930 | 946 | 930 | 941 | +20 | +2.2% | 4,800 |
| 2024/05/15 | 939 | 939 | 921 | 921 | -15 | -1.6% | 1,500 |
| 2024/05/14 | 920 | 936 | 903 | 936 | +1 | +0.1% | 7,100 |
| 2024/05/13 | 922 | 935 | 914 | 935 | +14 | +1.5% | 2,600 |
| 2024/05/10 | 951 | 965 | 921 | 921 | -26 | -2.7% | 5,900 |
| 2024/05/09 | 918 | 1,014 | 918 | 947 | +23 | +2.5% | 23,400 |
| 2024/05/08 | 909 | 924 | 909 | 924 | +15 | +1.7% | 3,900 |
| 2024/05/07 | 908 | 916 | 908 | 909 | -1 | -0.1% | 2,600 |
| 2024/05/02 | 917 | 917 | 908 | 910 | -7 | -0.8% | 1,100 |
| 2024/05/01 | 916 | 919 | 913 | 917 | -1 | -0.1% | 1,000 |
| 2024/04/30 | 920 | 920 | 913 | 918 | -2 | -0.2% | 2,600 |
| 2024/04/26 | 920 | 920 | 913 | 920 | ±0 | ±0% | 1,200 |
| 2024/04/25 | 907 | 922 | 907 | 920 | +6 | +0.7% | 3,400 |
| 2024/04/24 | 915 | 924 | 910 | 914 | -1 | -0.1% | 3,900 |
| 2024/04/23 | 906 | 923 | 905 | 915 | +12 | +1.3% | 3,500 |
| 2024/04/22 | 905 | 911 | 900 | 903 | +2 | +0.2% | 10,800 |
| 2024/04/19 | 925 | 925 | 896 | 901 | -23 | -2.5% | 18,000 |
| 2024/04/18 | 930 | 940 | 901 | 924 | -9 | -1% | 15,000 |
| 2024/04/17 | 958 | 958 | 917 | 933 | -10 | -1.1% | 11,000 |
| 2024/04/16 | 946 | 964 | 943 | 943 | -11 | -1.2% | 5,900 |
| 2024/04/15 | 974 | 991 | 930 | 954 | -18 | -1.9% | 16,500 |
| 2024/04/12 | 992 | 994 | 972 | 972 | -25 | -2.5% | 5,000 |
| 2024/04/11 | 955 | 1,001 | 955 | 997 | +30 | +3.1% | 11,300 |
| 2024/04/10 | 968 | 995 | 955 | 967 | -11 | -1.1% | 13,000 |
| 2024/04/09 | 981 | 1,005 | 956 | 978 | -12 | -1.2% | 29,400 |
| 2024/04/08 | 912 | 1,015 | 907 | 990 | +88 | +9.8% | 59,400 |
| 2024/04/05 | 913 | 923 | 900 | 902 | -19 | -2.1% | 25,100 |
| 2024/04/04 | 938 | 938 | 920 | 921 | -17 | -1.8% | 13,900 |
| 2024/04/03 | 930 | 943 | 918 | 938 | -7 | -0.7% | 17,200 |
| 2024/04/02 | 994 | 994 | 945 | 945 | -45 | -4.5% | 21,800 |
| 2024/04/01 | 1,000 | 1,020 | 990 | 990 | +2 | +0.2% | 17,200 |
| 2024/03/29 | 998 | 999 | 985 | 988 | -12 | -1.2% | 13,700 |
201～
250
件表示中 / 1568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 | 44,000円 | +15.8% | +700.0% | 0.00% | 32.07倍 | 1.89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 |
| インフォネット | 63,000円 | +23.3% | +25.6% | 0.00% | 10.71倍 | 1.22倍 |
|
Ｗｅｂコンテンツ管理システム（ＣＭＳ）主力。月額利用料多い。ＡＩ育成。２１年アイアクト買収 |
| Ｙｏｔｔａｖｉａ | - | +59.2% | +188.0% | - | - | - |
|
- |
| アクセリア | - | -0.3% | -65.5% | - | - | - |
|
- |
| アクセルマーク | 8,200円 | +45.8% | - | 0.00% | - | 2.74倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。ＩｏＴヘルスケア展開 |
市場注目の銘柄
チャート関連のコラム
