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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,152 | 1,164 | 1,120 | 1,154 | +9 | +0.8% | 25,600 |
| 2022/08/24 | 1,130 | 1,145 | 1,116 | 1,145 | +15 | +1.3% | 9,000 |
| 2022/08/23 | 1,131 | 1,131 | 1,111 | 1,130 | -11 | -1% | 13,200 |
| 2022/08/22 | 1,169 | 1,169 | 1,136 | 1,141 | -28 | -2.4% | 13,800 |
| 2022/08/19 | 1,133 | 1,169 | 1,133 | 1,169 | +36 | +3.2% | 18,000 |
| 2022/08/18 | 1,133 | 1,133 | 1,104 | 1,133 | ±0 | ±0% | 16,300 |
| 2022/08/17 | 1,103 | 1,153 | 1,100 | 1,133 | +30 | +2.7% | 30,600 |
| 2022/08/16 | 1,092 | 1,114 | 1,076 | 1,103 | +18 | +1.7% | 36,700 |
| 2022/08/15 | 1,125 | 1,126 | 1,085 | 1,085 | -44 | -3.9% | 35,900 |
| 2022/08/12 | 1,122 | 1,191 | 1,102 | 1,129 | +64 | +6% | 82,100 |
| 2022/08/10 | 1,113 | 1,113 | 1,065 | 1,065 | -48 | -4.3% | 24,500 |
| 2022/08/09 | 1,112 | 1,140 | 1,112 | 1,113 | -7 | -0.6% | 8,600 |
| 2022/08/08 | 1,120 | 1,127 | 1,112 | 1,120 | -11 | -1% | 10,300 |
| 2022/08/05 | 1,157 | 1,157 | 1,131 | 1,131 | -28 | -2.4% | 7,000 |
| 2022/08/04 | 1,140 | 1,160 | 1,134 | 1,159 | +23 | +2% | 6,000 |
| 2022/08/03 | 1,133 | 1,147 | 1,131 | 1,136 | +2 | +0.2% | 8,200 |
| 2022/08/02 | 1,136 | 1,146 | 1,125 | 1,134 | +9 | +0.8% | 7,500 |
| 2022/08/01 | 1,102 | 1,131 | 1,100 | 1,125 | +25 | +2.3% | 7,800 |
| 2022/07/29 | 1,091 | 1,119 | 1,091 | 1,100 | ±0 | ±0% | 9,800 |
| 2022/07/28 | 1,112 | 1,114 | 1,082 | 1,100 | +2 | +0.2% | 12,800 |
| 2022/07/27 | 1,115 | 1,122 | 1,086 | 1,098 | -12 | -1.1% | 16,600 |
| 2022/07/26 | 1,100 | 1,114 | 1,070 | 1,110 | +10 | +0.9% | 9,500 |
| 2022/07/25 | 1,092 | 1,101 | 1,072 | 1,100 | ±0 | ±0% | 14,000 |
| 2022/07/22 | 1,134 | 1,148 | 1,078 | 1,100 | -28 | -2.5% | 24,700 |
| 2022/07/21 | 1,087 | 1,136 | 1,087 | 1,128 | +41 | +3.8% | 14,700 |
| 2022/07/20 | 1,064 | 1,099 | 1,056 | 1,087 | +47 | +4.5% | 18,800 |
| 2022/07/19 | 1,068 | 1,068 | 1,023 | 1,040 | -13 | -1.2% | 32,000 |
| 2022/07/15 | 1,086 | 1,090 | 1,040 | 1,053 | -36 | -3.3% | 38,400 |
| 2022/07/14 | 1,107 | 1,107 | 1,084 | 1,089 | -21 | -1.9% | 8,700 |
| 2022/07/13 | 1,132 | 1,132 | 1,093 | 1,110 | -16 | -1.4% | 12,900 |
| 2022/07/12 | 1,170 | 1,170 | 1,125 | 1,126 | -42 | -3.6% | 17,000 |
| 2022/07/11 | 1,147 | 1,172 | 1,135 | 1,168 | +35 | +3.1% | 30,100 |
| 2022/07/08 | 1,137 | 1,159 | 1,117 | 1,133 | -4 | -0.4% | 26,200 |
| 2022/07/07 | 1,156 | 1,156 | 1,113 | 1,137 | -10 | -0.9% | 21,000 |
| 2022/07/06 | 1,129 | 1,147 | 1,117 | 1,147 | +8 | +0.7% | 22,800 |
| 2022/07/05 | 1,125 | 1,160 | 1,118 | 1,139 | +24 | +2.2% | 36,700 |
| 2022/07/04 | 1,137 | 1,152 | 1,103 | 1,115 | -16 | -1.4% | 38,200 |
| 2022/07/01 | 1,185 | 1,194 | 1,131 | 1,131 | -68 | -5.7% | 53,400 |
| 2022/06/30 | 1,279 | 1,279 | 1,160 | 1,199 | -50 | -4% | 136,600 |
| 2022/06/29 | 1,175 | 1,282 | 1,155 | 1,249 | +44 | +3.7% | 147,100 |
| 2022/06/28 | 1,100 | 1,270 | 1,100 | 1,205 | +169 | +16.3% | 446,700 |
| 2022/06/27 | 1,051 | 1,055 | 1,030 | 1,036 | +1 | +0.1% | 14,700 |
| 2022/06/24 | 1,006 | 1,035 | 972 | 1,035 | +31 | +3.1% | 35,700 |
| 2022/06/23 | 1,000 | 1,027 | 999 | 1,004 | +8 | +0.8% | 10,300 |
| 2022/06/22 | 1,034 | 1,034 | 993 | 996 | -32 | -3.1% | 15,900 |
| 2022/06/21 | 979 | 1,033 | 979 | 1,028 | +47 | +4.8% | 15,500 |
| 2022/06/20 | 996 | 1,016 | 960 | 981 | -15 | -1.5% | 22,600 |
| 2022/06/17 | 1,018 | 1,041 | 985 | 996 | -52 | -5% | 30,900 |
| 2022/06/16 | 1,089 | 1,089 | 1,035 | 1,048 | +11 | +1.1% | 20,700 |
| 2022/06/15 | 1,070 | 1,079 | 1,037 | 1,037 | -33 | -3.1% | 14,500 |
701～
750
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
