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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,648 | 1,666 | 1,630 | 1,630 | -9 | -0.5% | 22,800 |
| 2022/06/14 | 1,635 | 1,651 | 1,610 | 1,639 | -14 | -0.8% | 30,700 |
| 2022/06/13 | 1,650 | 1,677 | 1,620 | 1,653 | -31 | -1.8% | 25,200 |
| 2022/06/10 | 1,681 | 1,719 | 1,652 | 1,684 | -16 | -0.9% | 33,900 |
| 2022/06/09 | 1,745 | 1,745 | 1,687 | 1,700 | -40 | -2.3% | 21,700 |
| 2022/06/08 | 1,734 | 1,750 | 1,712 | 1,740 | +32 | +1.9% | 22,600 |
| 2022/06/07 | 1,735 | 1,735 | 1,690 | 1,708 | -27 | -1.6% | 21,400 |
| 2022/06/06 | 1,717 | 1,756 | 1,681 | 1,735 | -22 | -1.3% | 25,400 |
| 2022/06/03 | 1,721 | 1,760 | 1,709 | 1,757 | +36 | +2.1% | 28,600 |
| 2022/06/02 | 1,779 | 1,779 | 1,701 | 1,721 | -58 | -3.3% | 31,100 |
| 2022/06/01 | 1,765 | 1,792 | 1,752 | 1,779 | +16 | +0.9% | 33,400 |
| 2022/05/31 | 1,788 | 1,788 | 1,731 | 1,763 | -10 | -0.6% | 23,800 |
| 2022/05/30 | 1,725 | 1,781 | 1,724 | 1,773 | +74 | +4.4% | 66,800 |
| 2022/05/27 | 1,794 | 1,794 | 1,699 | 1,699 | -48 | -2.7% | 33,800 |
| 2022/05/26 | 1,625 | 1,770 | 1,625 | 1,747 | +122 | +7.5% | 56,700 |
| 2022/05/25 | 1,703 | 1,703 | 1,615 | 1,625 | -53 | -3.2% | 25,200 |
| 2022/05/24 | 1,790 | 1,790 | 1,670 | 1,678 | -119 | -6.6% | 58,600 |
| 2022/05/23 | 1,725 | 1,799 | 1,725 | 1,797 | +75 | +4.4% | 62,500 |
| 2022/05/20 | 1,683 | 1,736 | 1,672 | 1,722 | +64 | +3.9% | 50,000 |
| 2022/05/19 | 1,656 | 1,683 | 1,626 | 1,658 | -51 | -3% | 24,500 |
| 2022/05/18 | 1,646 | 1,726 | 1,635 | 1,709 | +77 | +4.7% | 54,700 |
| 2022/05/17 | 1,632 | 1,670 | 1,600 | 1,632 | -28 | -1.7% | 23,100 |
| 2022/05/16 | 1,724 | 1,802 | 1,618 | 1,660 | +16 | +1% | 130,800 |
| 2022/05/13 | 1,582 | 1,692 | 1,582 | 1,644 | +45 | +2.8% | 56,300 |
| 2022/05/12 | 1,638 | 1,639 | 1,582 | 1,599 | -40 | -2.4% | 43,400 |
| 2022/05/11 | 1,564 | 1,644 | 1,545 | 1,639 | +75 | +4.8% | 148,000 |
| 2022/05/10 | 1,450 | 1,569 | 1,430 | 1,564 | +264 | +20.3% | 371,400 |
| 2022/05/09 | 1,353 | 1,412 | 1,300 | 1,300 | -98 | -7% | 16,300 |
| 2022/05/06 | 1,453 | 1,453 | 1,393 | 1,398 | -55 | -3.8% | 8,600 |
| 2022/05/02 | 1,415 | 1,453 | 1,408 | 1,453 | +9 | +0.6% | 5,600 |
| 2022/04/28 | 1,382 | 1,448 | 1,382 | 1,444 | +53 | +3.8% | 4,200 |
| 2022/04/27 | 1,440 | 1,440 | 1,387 | 1,391 | -53 | -3.7% | 7,300 |
| 2022/04/26 | 1,460 | 1,496 | 1,415 | 1,444 | +14 | +1% | 8,500 |
| 2022/04/25 | 1,374 | 1,435 | 1,374 | 1,430 | -34 | -2.3% | 4,000 |
| 2022/04/22 | 1,400 | 1,488 | 1,348 | 1,464 | +5 | +0.3% | 38,300 |
| 2022/04/21 | 1,463 | 1,484 | 1,422 | 1,459 | -19 | -1.3% | 11,000 |
| 2022/04/20 | 1,548 | 1,548 | 1,468 | 1,478 | -21 | -1.4% | 16,400 |
| 2022/04/19 | 1,505 | 1,546 | 1,468 | 1,499 | -6 | -0.4% | 2,600 |
| 2022/04/18 | 1,500 | 1,518 | 1,477 | 1,505 | -2 | -0.1% | 10,100 |
| 2022/04/15 | 1,554 | 1,554 | 1,501 | 1,507 | -56 | -3.6% | 4,600 |
| 2022/04/14 | 1,569 | 1,600 | 1,540 | 1,563 | +8 | +0.5% | 11,200 |
| 2022/04/13 | 1,470 | 1,557 | 1,448 | 1,555 | +130 | +9.1% | 20,900 |
| 2022/04/12 | 1,427 | 1,472 | 1,418 | 1,425 | -9 | -0.6% | 10,600 |
| 2022/04/11 | 1,506 | 1,534 | 1,414 | 1,434 | -118 | -7.6% | 21,100 |
| 2022/04/08 | 1,523 | 1,569 | 1,501 | 1,552 | +79 | +5.4% | 20,300 |
| 2022/04/07 | 1,481 | 1,485 | 1,435 | 1,473 | -39 | -2.6% | 25,800 |
| 2022/04/06 | 1,561 | 1,561 | 1,491 | 1,512 | -66 | -4.2% | 22,500 |
| 2022/04/05 | 1,626 | 1,630 | 1,520 | 1,578 | -38 | -2.4% | 24,500 |
| 2022/04/04 | 1,671 | 1,679 | 1,605 | 1,616 | -84 | -4.9% | 31,800 |
| 2022/04/01 | 1,730 | 1,730 | 1,661 | 1,700 | -44 | -2.5% | 26,000 |
601～
650
件表示中 / 1343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 | 51,500円 | +11.0% | +15.4% | 0.78% | 16.40倍 | 3.57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 |
| ビザスク | 120,000円 | +8.4% | +391.1% | 0.00% | 222.22倍 | 25.15倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| スターツ出版 | 287,700円 | +1.9% | +5.6% | 2.09% | 6.07倍 | 1.23倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| イマジニア | 101,400円 | +4.0% | +2.1% | 4.44% | 21.23倍 | 0.83倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| ＲＫＢ毎日Ｈ | 474,000円 | -1.5% | -33.7% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
市場注目の銘柄
チャート関連のコラム
