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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 2022/11/01 | 2,571 | 2,573 | 2,510 | 2,533 | -34 | -1.3% | 17,900 |
| 2022/10/31 | 2,550 | 2,615 | 2,500 | 2,567 | +34 | +1.3% | 54,300 |
| 2022/10/28 | 2,489 | 2,534 | 2,462 | 2,533 | +21 | +0.8% | 25,800 |
| 2022/10/27 | 2,574 | 2,574 | 2,496 | 2,512 | -44 | -1.7% | 23,600 |
| 2022/10/26 | 2,500 | 2,580 | 2,491 | 2,556 | +71 | +2.9% | 46,500 |
| 2022/10/25 | 2,492 | 2,519 | 2,352 | 2,485 | -34 | -1.3% | 50,900 |
| 2022/10/24 | 2,515 | 2,605 | 2,492 | 2,519 | +9 | +0.4% | 42,100 |
| 2022/10/21 | 2,522 | 2,547 | 2,500 | 2,510 | -14 | -0.6% | 18,200 |
| 2022/10/20 | 2,553 | 2,553 | 2,487 | 2,524 | -8 | -0.3% | 29,100 |
| 2022/10/19 | 2,470 | 2,560 | 2,469 | 2,532 | +77 | +3.1% | 56,700 |
| 2022/10/18 | 2,570 | 2,570 | 2,439 | 2,455 | -115 | -4.5% | 90,900 |
| 2022/10/17 | 2,432 | 2,575 | 2,403 | 2,570 | +102 | +4.1% | 67,200 |
| 2022/10/14 | 2,459 | 2,517 | 2,409 | 2,468 | +86 | +3.6% | 32,000 |
| 2022/10/13 | 2,471 | 2,471 | 2,346 | 2,382 | -89 | -3.6% | 32,500 |
| 2022/10/12 | 2,457 | 2,510 | 2,425 | 2,471 | -11 | -0.4% | 21,900 |
601～
650
件表示中 / 1472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 | 40,900円 | +11.2% | -31.5% | 0.98% | 20.74倍 | 2.49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 |
| ＣＡＩＣＡ Ｄ | 6,600円 | +11.0% | - | 0.00% | 45.83倍 | 5.43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 |
| ロボペイ | 233,800円 | +14.1% | +27.3% | 0.86% | 20.50倍 | 7.61倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| スタメン | 99,600円 | +30.6% | -55.4% | 0.40% | 150.45倍 | 6.71倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| ＦＩＧ | 27,400円 | +13.2% | +103.6% | 1.82% | 15.08倍 | 1.03倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
市場注目の銘柄
チャート関連のコラム
