バリュークリエーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,220 | 1,220 | 1,077 | 1,147 | -133 | -10.4% | 63,700 |
| 2025/04/03 | 1,200 | 1,290 | 1,180 | 1,280 | +18 | +1.4% | 62,400 |
| 2025/04/02 | 1,341 | 1,376 | 1,261 | 1,262 | -89 | -6.6% | 73,400 |
| 2025/04/01 | 1,418 | 1,517 | 1,316 | 1,351 | -97 | -6.7% | 218,900 |
| 2025/03/31 | 1,308 | 1,478 | 1,256 | 1,448 | +64 | +4.6% | 315,400 |
| 2025/03/28 | 1,213 | 1,465 | 1,212 | 1,384 | +161 | +13.2% | 1,258,600 |
| 2025/03/27 | 1,241 | 1,342 | 1,185 | 1,223 | -56 | -4.4% | 256,700 |
| 2025/03/26 | 1,309 | 1,399 | 1,260 | 1,279 | +11 | +0.9% | 473,000 |
| 2025/03/25 | 1,280 | 1,345 | 1,251 | 1,268 | -42 | -3.2% | 123,200 |
| 2025/03/24 | 1,320 | 1,389 | 1,270 | 1,310 | -87 | -6.2% | 379,800 |
| 2025/03/21 | 1,700 | 1,978 | 1,380 | 1,397 | -211 | -13.1% | 2,521,700 |
| 2025/03/19 | 1,415 | 1,608 | 1,410 | 1,608 | +300 | +22.9% | 1,246,900 |
| 2025/03/18 | 1,433 | 1,680 | 1,270 | 1,308 | -84 | -6% | 1,734,700 |
| 2025/03/17 | 1,504 | 1,666 | 1,350 | 1,392 | -22 | -1.6% | 1,087,900 |
| 2025/03/14 | 1,114 | 1,414 | 1,060 | 1,414 | +300 | +26.9% | 805,200 |
| 2025/03/13 | 1,114 | 1,114 | 1,087 | 1,114 | +150 | +15.6% | 104,200 |
| 2025/03/12 | 954 | 964 | 954 | 964 | +4 | +0.4% | 2,400 |
| 2025/03/11 | 961 | 964 | 956 | 960 | -4 | -0.4% | 4,900 |
| 2025/03/10 | 969 | 970 | 964 | 964 | -5 | -0.5% | 4,400 |
| 2025/03/07 | 968 | 979 | 968 | 969 | -5 | -0.5% | 1,800 |
| 2025/03/06 | 973 | 980 | 973 | 974 | -5 | -0.5% | 2,600 |
| 2025/03/05 | 973 | 979 | 970 | 979 | +1 | +0.1% | 700 |
| 2025/03/04 | 970 | 978 | 965 | 978 | +3 | +0.3% | 2,800 |
| 2025/03/03 | 973 | 975 | 960 | 975 | -13 | -1.3% | 6,300 |
| 2025/02/28 | 970 | 989 | 968 | 988 | +8 | +0.8% | 7,300 |
| 2025/02/27 | 971 | 999 | 969 | 980 | -57 | -5.5% | 14,500 |
| 2025/02/26 | 1,028 | 1,037 | 1,017 | 1,037 | +10 | +1% | 9,100 |
| 2025/02/25 | 1,016 | 1,031 | 1,013 | 1,027 | +12 | +1.2% | 5,600 |
| 2025/02/21 | 1,009 | 1,015 | 1,008 | 1,015 | +5 | +0.5% | 3,500 |
| 2025/02/20 | 1,018 | 1,018 | 1,010 | 1,010 | -8 | -0.8% | 3,500 |
| 2025/02/19 | 1,013 | 1,018 | 1,013 | 1,018 | ±0 | ±0% | 2,100 |
| 2025/02/18 | 1,017 | 1,020 | 1,010 | 1,018 | -5 | -0.5% | 3,700 |
| 2025/02/17 | 1,029 | 1,030 | 1,020 | 1,023 | -6 | -0.6% | 5,100 |
| 2025/02/14 | 1,032 | 1,033 | 1,028 | 1,029 | +1 | +0.1% | 2,000 |
| 2025/02/13 | 1,032 | 1,033 | 1,026 | 1,028 | +1 | +0.1% | 4,200 |
| 2025/02/12 | 1,031 | 1,034 | 1,026 | 1,027 | +1 | +0.1% | 3,600 |
| 2025/02/10 | 1,026 | 1,030 | 1,026 | 1,026 | +1 | +0.1% | 1,000 |
| 2025/02/07 | 1,026 | 1,030 | 1,024 | 1,025 | -5 | -0.5% | 1,900 |
| 2025/02/06 | 1,029 | 1,030 | 1,022 | 1,030 | +8 | +0.8% | 2,000 |
| 2025/02/05 | 1,022 | 1,025 | 1,020 | 1,022 | ±0 | ±0% | 1,100 |
| 2025/02/04 | 1,029 | 1,029 | 1,020 | 1,022 | -4 | -0.4% | 2,500 |
| 2025/02/03 | 1,024 | 1,028 | 1,018 | 1,026 | -4 | -0.4% | 2,000 |
| 2025/01/31 | 1,027 | 1,030 | 1,024 | 1,030 | +5 | +0.5% | 1,700 |
| 2025/01/30 | 1,011 | 1,025 | 1,011 | 1,025 | +9 | +0.9% | 2,000 |
| 2025/01/29 | 1,016 | 1,021 | 1,006 | 1,016 | +10 | +1% | 3,900 |
| 2025/01/28 | 1,009 | 1,021 | 1,006 | 1,006 | -2 | -0.2% | 2,400 |
| 2025/01/27 | 1,002 | 1,008 | 1,002 | 1,008 | +9 | +0.9% | 1,800 |
| 2025/01/24 | 1,002 | 1,004 | 998 | 999 | -2 | -0.2% | 2,600 |
| 2025/01/23 | 1,000 | 1,004 | 1,000 | 1,001 | -1 | -0.1% | 3,100 |
| 2025/01/22 | 1,002 | 1,004 | 1,000 | 1,002 | -3 | -0.3% | 1,700 |
1～
50
件表示中 / 333件
類似銘柄と比較する
現在ご覧いただいている「バリューＣ」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 |
|---|---|---|---|---|---|---|---|---|
| バリューＣ | 114,700円 | +9.8% | +9.0% | 0.57% | 22.18倍 | 5.04倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| サクシード | 74,200円 | +5.4% | +7.2% | 2.16% | 11.55倍 | 1.13倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
| 川崎地質 | 249,100円 | +13.0% | -9.6% | 2.01% | 7.89倍 | 0.48倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| ピーエイ | 23,200円 | +6.6% | +98.5% | 2.24% | 22.68倍 | 5.37倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
市場注目の銘柄
チャート関連のコラム
