バルテス・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,042 | 1,065 | 997 | 999 | -2,131 | -68.1% | 79,100 |
| 2023/09/27 | 3,000 | 3,150 | 2,992 | 3,130 | +115 | +3.8% | 38,700 |
| 2023/09/26 | 3,070 | 3,090 | 3,000 | 3,015 | -50 | -1.6% | 30,000 |
| 2023/09/25 | 2,980 | 3,090 | 2,937 | 3,065 | +92 | +3.1% | 52,500 |
| 2023/09/22 | 2,930 | 3,010 | 2,885 | 2,973 | +18 | +0.6% | 64,600 |
| 2023/09/21 | 3,040 | 3,040 | 2,952 | 2,955 | -115 | -3.7% | 44,900 |
| 2023/09/20 | 3,205 | 3,220 | 3,070 | 3,070 | -135 | -4.2% | 41,700 |
| 2023/09/19 | 3,225 | 3,265 | 3,180 | 3,205 | -15 | -0.5% | 40,100 |
| 2023/09/15 | 3,215 | 3,265 | 3,165 | 3,220 | +60 | +1.9% | 30,400 |
| 2023/09/14 | 3,130 | 3,160 | 3,095 | 3,160 | +30 | +1% | 28,100 |
| 2023/09/13 | 3,170 | 3,220 | 3,130 | 3,130 | +30 | +1% | 39,900 |
| 2023/09/12 | 3,220 | 3,255 | 3,085 | 3,100 | -50 | -1.6% | 41,100 |
| 2023/09/11 | 3,350 | 3,350 | 3,130 | 3,150 | -185 | -5.5% | 68,300 |
| 2023/09/08 | 3,315 | 3,375 | 3,300 | 3,335 | -15 | -0.4% | 23,900 |
| 2023/09/07 | 3,470 | 3,470 | 3,330 | 3,350 | -125 | -3.6% | 47,500 |
| 2023/09/06 | 3,470 | 3,495 | 3,430 | 3,475 | +5 | +0.1% | 30,800 |
| 2023/09/05 | 3,530 | 3,530 | 3,460 | 3,470 | -10 | -0.3% | 15,300 |
| 2023/09/04 | 3,575 | 3,585 | 3,480 | 3,480 | -95 | -2.7% | 31,400 |
| 2023/09/01 | 3,690 | 3,700 | 3,570 | 3,575 | -115 | -3.1% | 30,700 |
| 2023/08/31 | 3,620 | 3,785 | 3,595 | 3,690 | +75 | +2.1% | 46,300 |
| 2023/08/30 | 3,590 | 3,675 | 3,590 | 3,615 | +25 | +0.7% | 17,400 |
| 2023/08/29 | 3,560 | 3,640 | 3,520 | 3,590 | +30 | +0.8% | 31,500 |
| 2023/08/28 | 3,620 | 3,620 | 3,540 | 3,560 | -55 | -1.5% | 24,300 |
| 2023/08/25 | 3,610 | 3,705 | 3,580 | 3,615 | -135 | -3.6% | 44,100 |
| 2023/08/24 | 3,700 | 3,800 | 3,680 | 3,750 | +105 | +2.9% | 83,900 |
| 2023/08/23 | 3,470 | 3,690 | 3,465 | 3,645 | +210 | +6.1% | 77,100 |
| 2023/08/22 | 3,475 | 3,585 | 3,430 | 3,435 | +30 | +0.9% | 44,200 |
| 2023/08/21 | 3,370 | 3,430 | 3,370 | 3,405 | +15 | +0.4% | 35,700 |
| 2023/08/18 | 3,545 | 3,545 | 3,385 | 3,390 | -160 | -4.5% | 49,200 |
| 2023/08/17 | 3,480 | 3,615 | 3,405 | 3,550 | +50 | +1.4% | 61,100 |
| 2023/08/16 | 3,435 | 3,655 | 3,425 | 3,500 | +75 | +2.2% | 116,000 |
| 2023/08/15 | 3,410 | 3,510 | 3,240 | 3,425 | +25 | +0.7% | 171,700 |
| 2023/08/14 | 3,275 | 3,590 | 3,275 | 3,400 | +125 | +3.8% | 106,900 |
| 2023/08/10 | 3,250 | 3,465 | 3,105 | 3,275 | -465 | -12.4% | 420,400 |
| 2023/08/09 | 3,675 | 3,770 | 3,610 | 3,740 | +95 | +2.6% | 102,900 |
| 2023/08/08 | 3,685 | 3,770 | 3,635 | 3,645 | -35 | -1% | 76,100 |
| 2023/08/07 | 3,535 | 3,695 | 3,480 | 3,680 | +130 | +3.7% | 39,000 |
| 2023/08/04 | 3,535 | 3,560 | 3,500 | 3,550 | +5 | +0.1% | 30,800 |
| 2023/08/03 | 3,580 | 3,625 | 3,545 | 3,545 | -85 | -2.3% | 43,000 |
| 2023/08/02 | 3,660 | 3,670 | 3,605 | 3,630 | -100 | -2.7% | 35,900 |
| 2023/08/01 | 3,700 | 3,735 | 3,670 | 3,730 | -10 | -0.3% | 25,100 |
| 2023/07/31 | 3,760 | 3,800 | 3,710 | 3,740 | +70 | +1.9% | 43,500 |
| 2023/07/28 | 3,635 | 3,705 | 3,580 | 3,670 | -90 | -2.4% | 67,100 |
| 2023/07/27 | 3,645 | 3,760 | 3,610 | 3,760 | +115 | +3.2% | 47,300 |
| 2023/07/26 | 3,785 | 3,795 | 3,640 | 3,645 | -140 | -3.7% | 63,100 |
| 2023/07/25 | 3,855 | 3,960 | 3,675 | 3,785 | +85 | +2.3% | 201,300 |
| 2023/07/24 | 3,800 | 3,800 | 3,645 | 3,700 | -50 | -1.3% | 51,100 |
| 2023/07/21 | 3,755 | 3,855 | 3,710 | 3,750 | -40 | -1.1% | 42,100 |
| 2023/07/20 | 3,960 | 3,965 | 3,790 | 3,790 | -175 | -4.4% | 56,800 |
| 2023/07/19 | 3,900 | 4,020 | 3,840 | 3,965 | +80 | +2.1% | 110,600 |
451～
500
件表示中 / 1511件
類似銘柄と比較する
現在ご覧いただいている「バルテスＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| バルテスＨＤ | 42,600円 | +11.2% | -31.5% | 0.94% | 21.65倍 | 2.60倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
| ミーク | 80,300円 | +10.5% | +12.6% | 0.00% | 13.14倍 | 1.85倍 |
|
主力はＭＶＮＯ支援。第２の柱は企業のＩｏＴやＤＸの導入支援。３大キャリアとの接続に強み |
| ＣＡＩＣＡ Ｄ | 6,700円 | +11.0% | +55.8% | 0.00% | 12.62倍 | 3.62倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| 応用技術 | 158,800円 | -9.4% | -6.3% | 1.89% | 14.06倍 | 1.65倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| パピレス | 87,800円 | -2.6% | - | 1.14% | 34.51倍 | 0.85倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
市場注目の銘柄
チャート関連のコラム
