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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 2,772 | 2,832 | 2,765 | 2,766 | +3 | +0.1% | 17,400 |
| 2023/01/16 | 2,681 | 2,839 | 2,640 | 2,763 | +48 | +1.8% | 53,900 |
| 2023/01/13 | 2,807 | 2,829 | 2,704 | 2,715 | -116 | -4.1% | 105,000 |
| 2023/01/12 | 2,981 | 3,000 | 2,830 | 2,831 | -121 | -4.1% | 48,400 |
| 2023/01/11 | 2,871 | 2,974 | 2,855 | 2,952 | +116 | +4.1% | 35,400 |
| 2023/01/10 | 2,830 | 2,913 | 2,830 | 2,836 | +14 | +0.5% | 27,000 |
| 2023/01/06 | 2,846 | 2,853 | 2,806 | 2,822 | -44 | -1.5% | 38,900 |
| 2023/01/05 | 2,900 | 2,912 | 2,826 | 2,866 | -19 | -0.7% | 72,700 |
| 2023/01/04 | 3,100 | 3,100 | 2,882 | 2,885 | -220 | -7.1% | 85,500 |
| 2022/12/30 | 3,050 | 3,210 | 3,010 | 3,105 | +100 | +3.3% | 101,000 |
| 2022/12/29 | 2,910 | 3,055 | 2,900 | 3,005 | +86 | +2.9% | 75,500 |
| 2022/12/28 | 2,986 | 2,986 | 2,918 | 2,919 | -111 | -3.7% | 52,500 |
| 2022/12/27 | 2,911 | 3,065 | 2,890 | 3,030 | +140 | +4.8% | 52,200 |
| 2022/12/26 | 2,998 | 3,005 | 2,802 | 2,890 | -105 | -3.5% | 108,300 |
| 2022/12/23 | 3,010 | 3,100 | 2,987 | 2,995 | -80 | -2.6% | 57,900 |
| 2022/12/22 | 2,945 | 3,100 | 2,944 | 3,075 | +180 | +6.2% | 71,500 |
| 2022/12/21 | 2,835 | 2,937 | 2,770 | 2,895 | +31 | +1.1% | 114,500 |
| 2022/12/20 | 2,914 | 3,025 | 2,831 | 2,864 | -80 | -2.7% | 124,800 |
| 2022/12/19 | 3,065 | 3,075 | 2,943 | 2,944 | -166 | -5.3% | 94,400 |
| 2022/12/16 | 3,155 | 3,240 | 3,100 | 3,110 | -70 | -2.2% | 59,800 |
| 2022/12/15 | 3,150 | 3,200 | 3,105 | 3,180 | +20 | +0.6% | 30,600 |
| 2022/12/14 | 3,100 | 3,250 | 3,100 | 3,160 | +80 | +2.6% | 127,600 |
| 2022/12/13 | 3,190 | 3,220 | 3,080 | 3,080 | -105 | -3.3% | 47,900 |
| 2022/12/12 | 3,120 | 3,215 | 3,100 | 3,185 | +50 | +1.6% | 38,000 |
| 2022/12/09 | 3,110 | 3,175 | 3,035 | 3,135 | -25 | -0.8% | 87,200 |
| 2022/12/08 | 3,325 | 3,335 | 3,145 | 3,160 | -200 | -6% | 85,900 |
| 2022/12/07 | 3,295 | 3,385 | 3,290 | 3,360 | +45 | +1.4% | 47,700 |
| 2022/12/06 | 3,245 | 3,350 | 3,105 | 3,315 | +140 | +4.4% | 88,100 |
| 2022/12/05 | 3,260 | 3,260 | 3,165 | 3,175 | -85 | -2.6% | 44,800 |
| 2022/12/02 | 3,300 | 3,390 | 3,250 | 3,260 | -45 | -1.4% | 64,200 |
| 2022/12/01 | 3,360 | 3,435 | 3,245 | 3,305 | +10 | +0.3% | 84,600 |
| 2022/11/30 | 3,295 | 3,350 | 3,165 | 3,295 | -25 | -0.8% | 110,200 |
| 2022/11/29 | 3,135 | 3,365 | 3,105 | 3,320 | +145 | +4.6% | 126,900 |
| 2022/11/28 | 3,125 | 3,210 | 3,100 | 3,175 | -5 | -0.2% | 59,100 |
| 2022/11/25 | 3,205 | 3,220 | 3,115 | 3,180 | -20 | -0.6% | 59,400 |
| 2022/11/24 | 3,065 | 3,220 | 3,050 | 3,200 | +145 | +4.7% | 104,000 |
| 2022/11/22 | 3,025 | 3,055 | 2,954 | 3,055 | -15 | -0.5% | 77,400 |
| 2022/11/21 | 3,085 | 3,135 | 3,025 | 3,070 | -15 | -0.5% | 75,800 |
| 2022/11/18 | 3,000 | 3,110 | 2,980 | 3,085 | +86 | +2.9% | 136,300 |
| 2022/11/17 | 2,958 | 3,000 | 2,885 | 2,999 | +69 | +2.4% | 118,300 |
| 2022/11/16 | 2,798 | 2,943 | 2,754 | 2,930 | +154 | +5.5% | 184,800 |
| 2022/11/15 | 2,800 | 2,955 | 2,656 | 2,776 | +270 | +10.8% | 541,700 |
| 2022/11/14 | 2,450 | 2,549 | 2,430 | 2,506 | +59 | +2.4% | 76,100 |
| 2022/11/11 | 2,427 | 2,451 | 2,380 | 2,447 | +90 | +3.8% | 38,300 |
| 2022/11/10 | 2,470 | 2,470 | 2,356 | 2,357 | -63 | -2.6% | 61,700 |
| 2022/11/09 | 2,408 | 2,490 | 2,408 | 2,420 | +14 | +0.6% | 40,300 |
| 2022/11/08 | 2,401 | 2,500 | 2,395 | 2,406 | +5 | +0.2% | 24,900 |
| 2022/11/07 | 2,488 | 2,488 | 2,391 | 2,401 | -60 | -2.4% | 40,900 |
| 2022/11/04 | 2,460 | 2,518 | 2,408 | 2,461 | -29 | -1.2% | 35,900 |
| 2022/11/02 | 2,500 | 2,518 | 2,475 | 2,490 | -43 | -1.7% | 26,600 |
551～
600
件表示中 / 1437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 | 41,000円 | +3.3% | 0.0% | 0.98% | 15.82倍 | 2.83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 |
| 両毛シス | 252,900円 | +18.3% | +3.8% | 1.66% | 6.70倍 | 0.70倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| ヤプリ | 67,900円 | +12.5% | +33.2% | 0.00% | 10.48倍 | 4.13倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| サスメド | 52,300円 | +40.1% | - | 0.00% | - | 2.04倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| ＦＩＸＥＲ | 58,900円 | +2.2% | +47.7% | 0.00% | 34.69倍 | 1.58倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
市場注目の銘柄
チャート関連のコラム
