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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/31 | 1,709 | 1,760 | 1,693 | 1,744 | +42 | +2.5% | 46,900 |
| 2022/03/30 | 1,649 | 1,708 | 1,606 | 1,702 | +107 | +6.7% | 65,400 |
| 2022/03/29 | 1,518 | 1,597 | 1,503 | 1,595 | +87 | +5.8% | 27,900 |
| 2022/03/28 | 1,529 | 1,529 | 1,477 | 1,508 | -8 | -0.5% | 14,900 |
| 2022/03/25 | 1,563 | 1,563 | 1,486 | 1,516 | -46 | -2.9% | 25,100 |
| 2022/03/24 | 1,530 | 1,564 | 1,526 | 1,562 | -28 | -1.8% | 15,800 |
| 2022/03/23 | 1,517 | 1,595 | 1,517 | 1,590 | +73 | +4.8% | 45,200 |
| 2022/03/22 | 1,590 | 1,593 | 1,502 | 1,517 | -60 | -3.8% | 26,700 |
| 2022/03/18 | 1,551 | 1,580 | 1,542 | 1,577 | +2 | +0.1% | 10,200 |
| 2022/03/17 | 1,590 | 1,600 | 1,535 | 1,575 | -1 | -0.1% | 27,000 |
| 2022/03/16 | 1,553 | 1,597 | 1,531 | 1,576 | +43 | +2.8% | 15,700 |
| 2022/03/15 | 1,532 | 1,591 | 1,532 | 1,533 | -68 | -4.2% | 27,200 |
| 2022/03/14 | 1,580 | 1,634 | 1,530 | 1,601 | +25 | +1.6% | 45,300 |
| 2022/03/11 | 1,598 | 1,600 | 1,516 | 1,576 | +6 | +0.4% | 30,100 |
| 2022/03/10 | 1,512 | 1,597 | 1,512 | 1,570 | +67 | +4.5% | 29,900 |
| 2022/03/09 | 1,498 | 1,528 | 1,470 | 1,503 | +5 | +0.3% | 19,300 |
| 2022/03/08 | 1,511 | 1,577 | 1,481 | 1,498 | -31 | -2% | 28,900 |
| 2022/03/07 | 1,475 | 1,559 | 1,465 | 1,529 | -52 | -3.3% | 32,900 |
| 2022/03/04 | 1,503 | 1,587 | 1,494 | 1,581 | +4 | +0.3% | 50,800 |
| 2022/03/03 | 1,557 | 1,609 | 1,541 | 1,577 | +35 | +2.3% | 58,400 |
| 2022/03/02 | 1,511 | 1,574 | 1,483 | 1,542 | +2 | +0.1% | 55,300 |
751～
800
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
