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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,013 | 1,014 | 983 | 1,000 | -14 | -1.4% | 20,700 |
| 2024/03/27 | 1,020 | 1,050 | 1,013 | 1,014 | -6 | -0.6% | 28,500 |
| 2024/03/26 | 1,084 | 1,094 | 1,020 | 1,020 | -52 | -4.9% | 51,400 |
| 2024/03/25 | 1,195 | 1,195 | 1,072 | 1,072 | -63 | -5.6% | 114,300 |
| 2024/03/22 | 1,162 | 1,227 | 1,101 | 1,135 | -33 | -2.8% | 162,600 |
| 2024/03/21 | 1,411 | 1,417 | 1,167 | 1,168 | -183 | -13.5% | 597,300 |
| 2024/03/19 | 1,067 | 1,351 | 1,067 | 1,351 | +300 | +28.5% | 714,300 |
| 2024/03/18 | 1,051 | 1,051 | 1,051 | 1,051 | +150 | +16.6% | 9,200 |
| 2024/03/15 | 907 | 914 | 901 | 901 | -9 | -1% | 14,600 |
| 2024/03/14 | 911 | 926 | 903 | 910 | -2 | -0.2% | 9,200 |
| 2024/03/13 | 949 | 949 | 906 | 912 | -28 | -3% | 8,400 |
| 2024/03/12 | 906 | 948 | 906 | 940 | +34 | +3.8% | 6,700 |
| 2024/03/11 | 948 | 955 | 903 | 906 | -43 | -4.5% | 15,300 |
| 2024/03/08 | 1,002 | 1,005 | 948 | 949 | -55 | -5.5% | 12,100 |
| 2024/03/07 | 994 | 1,054 | 988 | 1,004 | +22 | +2.2% | 24,200 |
| 2024/03/06 | 984 | 1,014 | 953 | 982 | -6 | -0.6% | 16,500 |
| 2024/03/05 | 934 | 988 | 925 | 988 | +43 | +4.6% | 11,100 |
| 2024/03/04 | 923 | 945 | 923 | 945 | +16 | +1.7% | 4,800 |
| 2024/03/01 | 953 | 974 | 920 | 929 | -23 | -2.4% | 12,600 |
| 2024/02/29 | 994 | 995 | 943 | 952 | -67 | -6.6% | 28,800 |
| 2024/02/28 | 1,005 | 1,071 | 981 | 1,019 | +20 | +2% | 52,400 |
| 2024/02/27 | 1,000 | 1,148 | 972 | 999 | ±0 | ±0% | 120,200 |
| 2024/02/26 | 910 | 1,034 | 899 | 999 | +79 | +8.6% | 30,300 |
| 2024/02/22 | 912 | 920 | 897 | 920 | +23 | +2.6% | 4,600 |
| 2024/02/21 | 935 | 935 | 888 | 897 | -43 | -4.6% | 10,100 |
| 2024/02/20 | 955 | 955 | 935 | 940 | -14 | -1.5% | 1,300 |
| 2024/02/19 | 952 | 954 | 930 | 954 | -2 | -0.2% | 4,200 |
| 2024/02/16 | 937 | 956 | 926 | 956 | +34 | +3.7% | 5,000 |
| 2024/02/15 | 920 | 945 | 914 | 922 | +2 | +0.2% | 11,200 |
| 2024/02/14 | 925 | 936 | 911 | 920 | -14 | -1.5% | 9,900 |
| 2024/02/13 | 960 | 960 | 921 | 934 | -24 | -2.5% | 9,500 |
| 2024/02/09 | 944 | 959 | 943 | 958 | +6 | +0.6% | 3,900 |
| 2024/02/08 | 987 | 987 | 933 | 952 | -35 | -3.5% | 13,000 |
| 2024/02/07 | 1,005 | 1,011 | 972 | 987 | -26 | -2.6% | 11,000 |
| 2024/02/06 | 1,002 | 1,013 | 996 | 1,013 | +15 | +1.5% | 4,900 |
| 2024/02/05 | 1,012 | 1,030 | 995 | 998 | -15 | -1.5% | 12,000 |
| 2024/02/02 | 996 | 1,047 | 982 | 1,013 | +27 | +2.7% | 17,100 |
| 2024/02/01 | 1,017 | 1,017 | 985 | 986 | -33 | -3.2% | 5,700 |
| 2024/01/31 | 1,021 | 1,021 | 977 | 1,019 | +9 | +0.9% | 16,100 |
| 2024/01/30 | 1,011 | 1,031 | 1,009 | 1,010 | -10 | -1% | 7,300 |
| 2024/01/29 | 1,066 | 1,066 | 1,020 | 1,020 | -46 | -4.3% | 12,700 |
| 2024/01/26 | 1,044 | 1,071 | 1,031 | 1,066 | +22 | +2.1% | 28,700 |
| 2024/01/25 | 1,100 | 1,142 | 1,018 | 1,044 | -53 | -4.8% | 56,000 |
| 2024/01/24 | 1,103 | 1,144 | 1,094 | 1,097 | -36 | -3.2% | 48,100 |
| 2024/01/23 | 1,193 | 1,274 | 1,132 | 1,133 | -90 | -7.4% | 246,200 |
| 2024/01/22 | 1,126 | 1,369 | 1,022 | 1,223 | +97 | +8.6% | 1,652,000 |
| 2024/01/19 | 1,126 | 1,126 | 1,114 | 1,126 | +150 | +15.4% | 51,200 |
| 2024/01/18 | 839 | 976 | 839 | 976 | +150 | +18.2% | 14,400 |
| 2024/01/17 | 882 | 882 | 820 | 826 | -65 | -7.3% | 8,700 |
| 2024/01/16 | 901 | 901 | 891 | 891 | -14 | -1.5% | 1,100 |
251～
300
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
