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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,344 | 1,389 | 1,302 | 1,306 | +10 | +0.8% | 112,900 |
| 2025/05/19 | 1,206 | 1,314 | 1,200 | 1,296 | +96 | +8% | 88,600 |
| 2025/05/16 | 1,127 | 1,205 | 1,127 | 1,200 | +69 | +6.1% | 59,500 |
| 2025/05/15 | 1,138 | 1,178 | 1,113 | 1,131 | -15 | -1.3% | 104,300 |
| 2025/05/14 | 1,173 | 1,211 | 1,120 | 1,146 | -26 | -2.2% | 121,600 |
| 2025/05/13 | 1,201 | 1,271 | 1,131 | 1,172 | -29 | -2.4% | 308,100 |
| 2025/05/12 | 1,155 | 1,250 | 1,153 | 1,201 | +48 | +4.2% | 51,600 |
| 2025/05/09 | 1,132 | 1,192 | 1,132 | 1,153 | +32 | +2.9% | 48,200 |
| 2025/05/08 | 1,130 | 1,135 | 1,116 | 1,121 | -9 | -0.8% | 15,200 |
| 2025/05/07 | 1,145 | 1,182 | 1,130 | 1,130 | -11 | -1% | 52,000 |
| 2025/05/02 | 1,124 | 1,148 | 1,113 | 1,141 | +21 | +1.9% | 15,500 |
| 2025/05/01 | 1,139 | 1,154 | 1,120 | 1,120 | -22 | -1.9% | 16,100 |
| 2025/04/30 | 1,156 | 1,171 | 1,123 | 1,142 | -20 | -1.7% | 38,200 |
| 2025/04/28 | 1,192 | 1,268 | 1,130 | 1,162 | ±0 | ±0% | 150,000 |
| 2025/04/25 | 1,193 | 1,219 | 1,134 | 1,162 | -30 | -2.5% | 96,200 |
| 2025/04/24 | 1,254 | 1,254 | 1,160 | 1,192 | -53 | -4.3% | 37,300 |
| 2025/04/23 | 1,265 | 1,333 | 1,232 | 1,245 | +10 | +0.8% | 34,700 |
| 2025/04/22 | 1,245 | 1,257 | 1,234 | 1,235 | -10 | -0.8% | 15,000 |
| 2025/04/21 | 1,281 | 1,284 | 1,245 | 1,245 | -39 | -3% | 27,100 |
| 2025/04/18 | 1,267 | 1,314 | 1,265 | 1,284 | +10 | +0.8% | 39,200 |
| 2025/04/17 | 1,285 | 1,356 | 1,274 | 1,274 | -9 | -0.7% | 66,500 |
| 2025/04/16 | 1,305 | 1,400 | 1,270 | 1,283 | -19 | -1.5% | 177,000 |
| 2025/04/15 | 1,350 | 1,427 | 1,225 | 1,302 | +146 | +12.6% | 361,000 |
| 2025/04/14 | 1,206 | 1,235 | 1,147 | 1,156 | -43 | -3.6% | 47,100 |
| 2025/04/11 | 1,134 | 1,228 | 1,127 | 1,199 | +38 | +3.3% | 53,000 |
| 2025/04/10 | 1,189 | 1,189 | 1,122 | 1,161 | +91 | +8.5% | 31,700 |
| 2025/04/09 | 1,120 | 1,120 | 1,051 | 1,070 | -78 | -6.8% | 29,300 |
| 2025/04/08 | 1,086 | 1,168 | 1,086 | 1,148 | +122 | +11.9% | 33,100 |
| 2025/04/07 | 1,057 | 1,104 | 984 | 1,026 | -121 | -10.5% | 45,600 |
| 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 |
1～
50
件表示中 / 362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 | 130,600円 | +11.3% | +50.4% | 0.54% | 23.12倍 | 5.17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 |
| 川崎地質 | 286,500円 | +13.0% | -9.6% | 1.75% | 9.08倍 | 0.55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 |
| ライスカレー | 102,100円 | - | - | 0.00% | - | 2.61倍 |
|
インスタ、ＴｉｋＴｏｋデータ分析によるマーケティング支援とニッチな自社ブランドを育成 |
| 京 進 | 35,700円 | +0.4% | -67.3% | 2.16% | 13.72倍 | 0.73倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
| ピーエイ | 26,500円 | +6.6% | +98.5% | 3.09% | 25.90倍 | 6.13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
