バーチャレクス・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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,122 | 1,122 | 1,090 | 1,094 | -23 | -2.1% | 10,800 |
| 2023/01/23 | 1,141 | 1,141 | 1,117 | 1,117 | -21 | -1.8% | 4,800 |
| 2023/01/20 | 1,131 | 1,141 | 1,118 | 1,138 | +7 | +0.6% | 4,100 |
| 2023/01/19 | 1,110 | 1,144 | 1,077 | 1,131 | -5 | -0.4% | 15,100 |
| 2023/01/18 | 1,091 | 1,136 | 1,075 | 1,136 | +28 | +2.5% | 9,300 |
| 2023/01/17 | 1,138 | 1,138 | 1,100 | 1,108 | -15 | -1.3% | 10,500 |
| 2023/01/16 | 1,087 | 1,137 | 1,087 | 1,123 | +66 | +6.2% | 25,100 |
| 2023/01/13 | 1,040 | 1,092 | 1,040 | 1,057 | -10 | -0.9% | 20,200 |
| 2023/01/12 | 1,054 | 1,067 | 1,054 | 1,067 | -3 | -0.3% | 2,800 |
| 2023/01/11 | 1,058 | 1,073 | 1,039 | 1,070 | +32 | +3.1% | 11,900 |
| 2023/01/10 | 1,034 | 1,050 | 1,034 | 1,038 | +18 | +1.8% | 8,400 |
| 2023/01/06 | 1,006 | 1,020 | 1,004 | 1,020 | +10 | +1% | 5,200 |
| 2023/01/05 | 1,024 | 1,031 | 1,010 | 1,010 | -3 | -0.3% | 10,700 |
| 2023/01/04 | 1,045 | 1,045 | 1,012 | 1,013 | -33 | -3.2% | 12,500 |
| 2022/12/30 | 1,025 | 1,064 | 1,023 | 1,046 | +30 | +3% | 16,400 |
| 2022/12/29 | 1,001 | 1,024 | 995 | 1,016 | +13 | +1.3% | 9,700 |
| 2022/12/28 | 1,024 | 1,025 | 1,000 | 1,003 | -31 | -3% | 22,100 |
| 2022/12/27 | 1,027 | 1,040 | 1,022 | 1,034 | +12 | +1.2% | 8,700 |
| 2022/12/26 | 1,015 | 1,027 | 1,010 | 1,022 | +7 | +0.7% | 15,500 |
| 2022/12/23 | 1,037 | 1,039 | 1,004 | 1,015 | -26 | -2.5% | 22,300 |
| 2022/12/22 | 1,051 | 1,068 | 1,040 | 1,041 | -9 | -0.9% | 9,500 |
| 2022/12/21 | 1,073 | 1,079 | 1,045 | 1,050 | -23 | -2.1% | 24,200 |
| 2022/12/20 | 1,131 | 1,139 | 1,040 | 1,073 | -58 | -5.1% | 94,400 |
| 2022/12/19 | 1,150 | 1,153 | 1,130 | 1,131 | -33 | -2.8% | 8,700 |
| 2022/12/16 | 1,127 | 1,164 | 1,125 | 1,164 | +27 | +2.4% | 13,400 |
| 2022/12/15 | 1,146 | 1,151 | 1,135 | 1,137 | -9 | -0.8% | 9,800 |
| 2022/12/14 | 1,163 | 1,164 | 1,146 | 1,146 | -16 | -1.4% | 6,700 |
| 2022/12/13 | 1,173 | 1,176 | 1,162 | 1,162 | -3 | -0.3% | 3,500 |
| 2022/12/12 | 1,187 | 1,187 | 1,162 | 1,165 | -19 | -1.6% | 4,200 |
| 2022/12/09 | 1,170 | 1,184 | 1,163 | 1,184 | +24 | +2.1% | 9,400 |
| 2022/12/08 | 1,161 | 1,173 | 1,137 | 1,160 | +23 | +2% | 14,000 |
| 2022/12/07 | 1,155 | 1,156 | 1,137 | 1,137 | -25 | -2.2% | 10,100 |
| 2022/12/06 | 1,151 | 1,173 | 1,149 | 1,162 | +9 | +0.8% | 6,600 |
| 2022/12/05 | 1,191 | 1,192 | 1,153 | 1,153 | -47 | -3.9% | 13,300 |
| 2022/12/02 | 1,209 | 1,209 | 1,175 | 1,200 | +9 | +0.8% | 4,800 |
| 2022/12/01 | 1,242 | 1,242 | 1,169 | 1,191 | -25 | -2.1% | 10,900 |
| 2022/11/30 | 1,240 | 1,240 | 1,216 | 1,216 | -24 | -1.9% | 3,800 |
| 2022/11/29 | 1,224 | 1,240 | 1,213 | 1,240 | -10 | -0.8% | 9,700 |
| 2022/11/28 | 1,261 | 1,265 | 1,237 | 1,250 | -18 | -1.4% | 6,700 |
| 2022/11/25 | 1,251 | 1,279 | 1,251 | 1,268 | +17 | +1.4% | 13,800 |
| 2022/11/24 | 1,210 | 1,261 | 1,210 | 1,251 | +42 | +3.5% | 13,300 |
| 2022/11/22 | 1,223 | 1,223 | 1,206 | 1,209 | -14 | -1.1% | 6,300 |
| 2022/11/21 | 1,224 | 1,247 | 1,207 | 1,223 | +16 | +1.3% | 10,000 |
| 2022/11/18 | 1,203 | 1,207 | 1,188 | 1,207 | +7 | +0.6% | 9,600 |
| 2022/11/17 | 1,199 | 1,201 | 1,185 | 1,200 | +10 | +0.8% | 4,500 |
| 2022/11/16 | 1,215 | 1,215 | 1,169 | 1,190 | -22 | -1.8% | 18,400 |
| 2022/11/15 | 1,223 | 1,223 | 1,202 | 1,212 | -19 | -1.5% | 11,500 |
| 2022/11/14 | 1,158 | 1,237 | 1,158 | 1,231 | +85 | +7.4% | 62,200 |
| 2022/11/11 | 1,170 | 1,170 | 1,144 | 1,146 | -22 | -1.9% | 13,200 |
| 2022/11/10 | 1,124 | 1,168 | 1,124 | 1,168 | +36 | +3.2% | 17,900 |
601～
650
件表示中 / 2208件
類似銘柄と比較する
現在ご覧いただいている「バーチャレクス」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 |
|---|---|---|---|---|---|---|---|---|
| バーチャレクス | 82,100円 | +6.4% | +73.0% | 1.83% | 11.55倍 | 1.34倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
| ＳＤエンター | 27,700円 | - | - | - | - | 1.57倍 |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。ＲＩＺＡＰグループ |
| オンデック | 86,100円 | -8.3% | -39.8% | 0.00% | 15.00倍 | 2.04倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| シダー | 21,100円 | +0.4% | -40.7% | 2.84% | 9.43倍 | 1.59倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
| ＭＨグループ | 20,700円 | -2.5% | - | 0.24% | - | 4.37倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
