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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 3,780 | 3,885 | 3,725 | 3,885 | +195 | +5.3% | 72,400 |
| 2023/07/14 | 3,605 | 3,720 | 3,515 | 3,690 | +150 | +4.2% | 115,900 |
| 2023/07/13 | 3,500 | 3,540 | 3,460 | 3,540 | +105 | +3.1% | 30,900 |
| 2023/07/12 | 3,580 | 3,595 | 3,415 | 3,435 | -100 | -2.8% | 51,500 |
| 2023/07/11 | 3,710 | 3,710 | 3,520 | 3,535 | -115 | -3.2% | 78,700 |
| 2023/07/10 | 3,675 | 3,735 | 3,620 | 3,650 | -50 | -1.4% | 51,100 |
| 2023/07/07 | 3,630 | 3,710 | 3,615 | 3,700 | ±0 | ±0% | 85,800 |
| 2023/07/06 | 3,775 | 3,830 | 3,670 | 3,700 | -170 | -4.4% | 88,100 |
| 2023/07/05 | 4,055 | 4,065 | 3,835 | 3,870 | -185 | -4.6% | 98,900 |
| 2023/07/04 | 3,855 | 4,085 | 3,830 | 4,055 | +185 | +4.8% | 109,400 |
| 2023/07/03 | 3,920 | 3,950 | 3,820 | 3,870 | +20 | +0.5% | 54,700 |
| 2023/06/30 | 3,945 | 3,970 | 3,820 | 3,850 | -100 | -2.5% | 76,500 |
| 2023/06/29 | 3,885 | 4,030 | 3,850 | 3,950 | +190 | +5.1% | 186,200 |
| 2023/06/28 | 3,605 | 3,765 | 3,605 | 3,760 | +195 | +5.5% | 86,400 |
| 2023/06/27 | 3,435 | 3,585 | 3,390 | 3,565 | +75 | +2.1% | 69,000 |
| 2023/06/26 | 3,640 | 3,680 | 3,470 | 3,490 | -215 | -5.8% | 106,700 |
| 2023/06/23 | 3,710 | 3,875 | 3,645 | 3,705 | +55 | +1.5% | 168,200 |
| 2023/06/22 | 3,680 | 3,725 | 3,610 | 3,650 | -40 | -1.1% | 49,600 |
| 2023/06/21 | 3,625 | 3,750 | 3,550 | 3,690 | +20 | +0.5% | 91,800 |
| 2023/06/20 | 3,750 | 3,750 | 3,565 | 3,670 | -100 | -2.7% | 95,900 |
| 2023/06/19 | 3,525 | 3,770 | 3,465 | 3,770 | +315 | +9.1% | 184,700 |
| 2023/06/16 | 3,290 | 3,460 | 3,255 | 3,455 | +165 | +5% | 53,400 |
| 2023/06/15 | 3,300 | 3,350 | 3,250 | 3,290 | -50 | -1.5% | 42,700 |
| 2023/06/14 | 3,390 | 3,395 | 3,310 | 3,340 | -50 | -1.5% | 52,300 |
| 2023/06/13 | 3,545 | 3,560 | 3,370 | 3,390 | -100 | -2.9% | 56,200 |
| 2023/06/12 | 3,375 | 3,490 | 3,355 | 3,490 | +105 | +3.1% | 47,500 |
| 2023/06/09 | 3,400 | 3,425 | 3,315 | 3,385 | +5 | +0.1% | 56,700 |
| 2023/06/08 | 3,550 | 3,550 | 3,375 | 3,380 | -220 | -6.1% | 87,900 |
| 2023/06/07 | 3,515 | 3,640 | 3,480 | 3,600 | +85 | +2.4% | 97,500 |
| 2023/06/06 | 3,520 | 3,680 | 3,475 | 3,515 | -5 | -0.1% | 120,700 |
| 2023/06/05 | 3,450 | 3,620 | 3,395 | 3,520 | +125 | +3.7% | 157,500 |
| 2023/06/02 | 3,245 | 3,415 | 3,210 | 3,395 | +110 | +3.3% | 94,100 |
| 2023/06/01 | 3,260 | 3,420 | 3,220 | 3,285 | +235 | +7.7% | 224,000 |
| 2023/05/31 | 3,080 | 3,115 | 3,025 | 3,050 | -80 | -2.6% | 49,700 |
| 2023/05/30 | 2,992 | 3,140 | 2,936 | 3,130 | +110 | +3.6% | 69,100 |
| 2023/05/29 | 2,898 | 3,020 | 2,878 | 3,020 | +162 | +5.7% | 85,600 |
| 2023/05/26 | 2,935 | 2,953 | 2,856 | 2,858 | -110 | -3.7% | 92,800 |
| 2023/05/25 | 2,948 | 3,000 | 2,905 | 2,968 | +40 | +1.4% | 80,700 |
| 2023/05/24 | 2,950 | 3,015 | 2,882 | 2,928 | -72 | -2.4% | 87,400 |
| 2023/05/23 | 3,095 | 3,145 | 2,967 | 3,000 | -95 | -3.1% | 87,200 |
| 2023/05/22 | 3,135 | 3,140 | 3,060 | 3,095 | -40 | -1.3% | 34,800 |
| 2023/05/19 | 3,060 | 3,180 | 3,020 | 3,135 | +85 | +2.8% | 52,900 |
| 2023/05/18 | 3,175 | 3,280 | 3,050 | 3,050 | -95 | -3% | 56,100 |
| 2023/05/17 | 3,100 | 3,165 | 3,065 | 3,145 | +5 | +0.2% | 40,100 |
| 2023/05/16 | 3,255 | 3,280 | 3,095 | 3,140 | -80 | -2.5% | 52,600 |
| 2023/05/15 | 3,320 | 3,370 | 3,200 | 3,220 | +135 | +4.4% | 181,400 |
| 2023/05/12 | 3,145 | 3,145 | 3,055 | 3,085 | -55 | -1.8% | 53,500 |
| 2023/05/11 | 3,225 | 3,260 | 3,105 | 3,140 | -40 | -1.3% | 34,800 |
| 2023/05/10 | 3,170 | 3,200 | 3,140 | 3,180 | +10 | +0.3% | 23,200 |
| 2023/05/09 | 3,155 | 3,195 | 3,120 | 3,170 | -40 | -1.2% | 24,500 |
501～
550
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
