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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 3,575 | 3,585 | 3,480 | 3,480 | -95 | -2.7% | 31,400 |
| 2023/09/01 | 3,690 | 3,700 | 3,570 | 3,575 | -115 | -3.1% | 30,700 |
| 2023/08/31 | 3,620 | 3,785 | 3,595 | 3,690 | +75 | +2.1% | 46,300 |
| 2023/08/30 | 3,590 | 3,675 | 3,590 | 3,615 | +25 | +0.7% | 17,400 |
| 2023/08/29 | 3,560 | 3,640 | 3,520 | 3,590 | +30 | +0.8% | 31,500 |
| 2023/08/28 | 3,620 | 3,620 | 3,540 | 3,560 | -55 | -1.5% | 24,300 |
| 2023/08/25 | 3,610 | 3,705 | 3,580 | 3,615 | -135 | -3.6% | 44,100 |
| 2023/08/24 | 3,700 | 3,800 | 3,680 | 3,750 | +105 | +2.9% | 83,900 |
| 2023/08/23 | 3,470 | 3,690 | 3,465 | 3,645 | +210 | +6.1% | 77,100 |
| 2023/08/22 | 3,475 | 3,585 | 3,430 | 3,435 | +30 | +0.9% | 44,200 |
| 2023/08/21 | 3,370 | 3,430 | 3,370 | 3,405 | +15 | +0.4% | 35,700 |
| 2023/08/18 | 3,545 | 3,545 | 3,385 | 3,390 | -160 | -4.5% | 49,200 |
| 2023/08/17 | 3,480 | 3,615 | 3,405 | 3,550 | +50 | +1.4% | 61,100 |
| 2023/08/16 | 3,435 | 3,655 | 3,425 | 3,500 | +75 | +2.2% | 116,000 |
| 2023/08/15 | 3,410 | 3,510 | 3,240 | 3,425 | +25 | +0.7% | 171,700 |
| 2023/08/14 | 3,275 | 3,590 | 3,275 | 3,400 | +125 | +3.8% | 106,900 |
| 2023/08/10 | 3,250 | 3,465 | 3,105 | 3,275 | -465 | -12.4% | 420,400 |
| 2023/08/09 | 3,675 | 3,770 | 3,610 | 3,740 | +95 | +2.6% | 102,900 |
| 2023/08/08 | 3,685 | 3,770 | 3,635 | 3,645 | -35 | -1% | 76,100 |
| 2023/08/07 | 3,535 | 3,695 | 3,480 | 3,680 | +130 | +3.7% | 39,000 |
| 2023/08/04 | 3,535 | 3,560 | 3,500 | 3,550 | +5 | +0.1% | 30,800 |
| 2023/08/03 | 3,580 | 3,625 | 3,545 | 3,545 | -85 | -2.3% | 43,000 |
| 2023/08/02 | 3,660 | 3,670 | 3,605 | 3,630 | -100 | -2.7% | 35,900 |
| 2023/08/01 | 3,700 | 3,735 | 3,670 | 3,730 | -10 | -0.3% | 25,100 |
| 2023/07/31 | 3,760 | 3,800 | 3,710 | 3,740 | +70 | +1.9% | 43,500 |
| 2023/07/28 | 3,635 | 3,705 | 3,580 | 3,670 | -90 | -2.4% | 67,100 |
| 2023/07/27 | 3,645 | 3,760 | 3,610 | 3,760 | +115 | +3.2% | 47,300 |
| 2023/07/26 | 3,785 | 3,795 | 3,640 | 3,645 | -140 | -3.7% | 63,100 |
| 2023/07/25 | 3,855 | 3,960 | 3,675 | 3,785 | +85 | +2.3% | 201,300 |
| 2023/07/24 | 3,800 | 3,800 | 3,645 | 3,700 | -50 | -1.3% | 51,100 |
| 2023/07/21 | 3,755 | 3,855 | 3,710 | 3,750 | -40 | -1.1% | 42,100 |
| 2023/07/20 | 3,960 | 3,965 | 3,790 | 3,790 | -175 | -4.4% | 56,800 |
| 2023/07/19 | 3,900 | 4,020 | 3,840 | 3,965 | +80 | +2.1% | 110,600 |
| 2023/07/18 | 3,780 | 3,885 | 3,725 | 3,885 | +195 | +5.3% | 72,400 |
| 2023/07/14 | 3,605 | 3,720 | 3,515 | 3,690 | +150 | +4.2% | 115,900 |
| 2023/07/13 | 3,500 | 3,540 | 3,460 | 3,540 | +105 | +3.1% | 30,900 |
| 2023/07/12 | 3,580 | 3,595 | 3,415 | 3,435 | -100 | -2.8% | 51,500 |
| 2023/07/11 | 3,710 | 3,710 | 3,520 | 3,535 | -115 | -3.2% | 78,700 |
| 2023/07/10 | 3,675 | 3,735 | 3,620 | 3,650 | -50 | -1.4% | 51,100 |
| 2023/07/07 | 3,630 | 3,710 | 3,615 | 3,700 | ±0 | ±0% | 85,800 |
| 2023/07/06 | 3,775 | 3,830 | 3,670 | 3,700 | -170 | -4.4% | 88,100 |
| 2023/07/05 | 4,055 | 4,065 | 3,835 | 3,870 | -185 | -4.6% | 98,900 |
| 2023/07/04 | 3,855 | 4,085 | 3,830 | 4,055 | +185 | +4.8% | 109,400 |
| 2023/07/03 | 3,920 | 3,950 | 3,820 | 3,870 | +20 | +0.5% | 54,700 |
| 2023/06/30 | 3,945 | 3,970 | 3,820 | 3,850 | -100 | -2.5% | 76,500 |
| 2023/06/29 | 3,885 | 4,030 | 3,850 | 3,950 | +190 | +5.1% | 186,200 |
| 2023/06/28 | 3,605 | 3,765 | 3,605 | 3,760 | +195 | +5.5% | 86,400 |
| 2023/06/27 | 3,435 | 3,585 | 3,390 | 3,565 | +75 | +2.1% | 69,000 |
| 2023/06/26 | 3,640 | 3,680 | 3,470 | 3,490 | -215 | -5.8% | 106,700 |
| 2023/06/23 | 3,710 | 3,875 | 3,645 | 3,705 | +55 | +1.5% | 168,200 |
301～
350
件表示中 / 1344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 | 51,600円 | - | - | 0.78% | 16.43倍 | 3.58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 |
| ＲＯＸＸ | 152,900円 | - | - | 0.00% | - | 12.33倍 |
|
- |
| カウリス | 174,500円 | - | - | 0.00% | 41.16倍 | 9.79倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| スターツ出版 | 286,000円 | - | - | 2.10% | 6.03倍 | 1.22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 |
| ＩＸナレッジ | 101,300円 | - | - | 3.95% | 7.96倍 | 1.05倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
市場注目の銘柄
チャート関連のコラム
