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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,658 | 1,667 | 1,636 | 1,641 | -9 | -0.5% | 8,400 |
| 2022/07/26 | 1,665 | 1,677 | 1,649 | 1,650 | -15 | -0.9% | 10,100 |
| 2022/07/25 | 1,691 | 1,691 | 1,648 | 1,665 | -55 | -3.2% | 29,900 |
| 2022/07/22 | 1,729 | 1,740 | 1,690 | 1,720 | +71 | +4.3% | 45,000 |
| 2022/07/21 | 1,638 | 1,668 | 1,638 | 1,649 | +23 | +1.4% | 11,800 |
| 2022/07/20 | 1,610 | 1,642 | 1,590 | 1,626 | +32 | +2% | 11,300 |
| 2022/07/19 | 1,621 | 1,650 | 1,567 | 1,594 | -17 | -1.1% | 12,300 |
| 2022/07/15 | 1,648 | 1,648 | 1,600 | 1,611 | +2 | +0.1% | 7,400 |
| 2022/07/14 | 1,619 | 1,642 | 1,602 | 1,609 | -13 | -0.8% | 11,700 |
| 2022/07/13 | 1,569 | 1,630 | 1,568 | 1,622 | +40 | +2.5% | 17,600 |
| 2022/07/12 | 1,636 | 1,636 | 1,551 | 1,582 | -62 | -3.8% | 30,100 |
| 2022/07/11 | 1,705 | 1,705 | 1,640 | 1,644 | -36 | -2.1% | 23,500 |
| 2022/07/08 | 1,683 | 1,725 | 1,670 | 1,680 | +16 | +1% | 36,700 |
| 2022/07/07 | 1,700 | 1,700 | 1,631 | 1,664 | -36 | -2.1% | 24,200 |
| 2022/07/06 | 1,722 | 1,738 | 1,691 | 1,700 | -19 | -1.1% | 15,000 |
| 2022/07/05 | 1,767 | 1,775 | 1,719 | 1,719 | -29 | -1.7% | 12,300 |
| 2022/07/04 | 1,755 | 1,757 | 1,719 | 1,748 | +4 | +0.2% | 14,100 |
| 2022/07/01 | 1,759 | 1,828 | 1,712 | 1,744 | -23 | -1.3% | 51,400 |
| 2022/06/30 | 1,741 | 1,774 | 1,740 | 1,767 | +26 | +1.5% | 29,100 |
| 2022/06/29 | 1,721 | 1,755 | 1,693 | 1,741 | -16 | -0.9% | 17,900 |
| 2022/06/28 | 1,707 | 1,775 | 1,699 | 1,757 | +63 | +3.7% | 52,600 |
| 2022/06/27 | 1,715 | 1,718 | 1,667 | 1,694 | -5 | -0.3% | 34,300 |
| 2022/06/24 | 1,665 | 1,716 | 1,655 | 1,699 | +45 | +2.7% | 79,400 |
| 2022/06/23 | 1,583 | 1,668 | 1,579 | 1,654 | +62 | +3.9% | 80,900 |
| 2022/06/22 | 1,645 | 1,668 | 1,566 | 1,592 | -48 | -2.9% | 55,500 |
| 2022/06/21 | 1,619 | 1,647 | 1,563 | 1,640 | +61 | +3.9% | 57,900 |
| 2022/06/20 | 1,568 | 1,584 | 1,511 | 1,579 | +15 | +1% | 66,700 |
| 2022/06/17 | 1,525 | 1,567 | 1,504 | 1,564 | +28 | +1.8% | 49,500 |
| 2022/06/16 | 1,670 | 1,670 | 1,535 | 1,536 | -94 | -5.8% | 52,900 |
| 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 |
701～
750
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
