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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,015 | 1,015 | 984 | 998 | -2 | -0.2% | 19,100 |
| 2024/05/08 | 1,015 | 1,015 | 981 | 1,000 | -16 | -1.6% | 26,900 |
| 2024/05/07 | 1,006 | 1,035 | 970 | 1,016 | +57 | +5.9% | 97,600 |
| 2024/05/02 | 942 | 959 | 928 | 959 | +40 | +4.4% | 43,700 |
| 2024/05/01 | 880 | 939 | 878 | 919 | +42 | +4.8% | 53,400 |
| 2024/04/30 | 883 | 885 | 862 | 877 | -9 | -1% | 32,200 |
| 2024/04/26 | 905 | 905 | 879 | 886 | -19 | -2.1% | 22,800 |
| 2024/04/25 | 905 | 915 | 882 | 905 | ±0 | ±0% | 35,800 |
| 2024/04/24 | 938 | 938 | 898 | 905 | -27 | -2.9% | 27,200 |
| 2024/04/23 | 896 | 944 | 890 | 932 | +36 | +4% | 36,200 |
| 2024/04/22 | 895 | 903 | 887 | 896 | -3 | -0.3% | 38,200 |
| 2024/04/19 | 942 | 942 | 892 | 899 | -43 | -4.6% | 75,600 |
| 2024/04/18 | 951 | 956 | 926 | 942 | -18 | -1.9% | 77,200 |
| 2024/04/17 | 1,026 | 1,027 | 951 | 960 | -53 | -5.2% | 142,900 |
| 2024/04/16 | 1,098 | 1,100 | 993 | 1,013 | -273 | -21.2% | 267,600 |
| 2024/04/15 | 1,219 | 1,286 | 1,216 | 1,286 | +52 | +4.2% | 58,900 |
| 2024/04/12 | 1,257 | 1,262 | 1,222 | 1,234 | -18 | -1.4% | 17,100 |
| 2024/04/11 | 1,223 | 1,267 | 1,208 | 1,252 | +10 | +0.8% | 24,100 |
| 2024/04/10 | 1,308 | 1,322 | 1,240 | 1,242 | -60 | -4.6% | 36,000 |
| 2024/04/09 | 1,273 | 1,306 | 1,257 | 1,302 | +22 | +1.7% | 23,600 |
| 2024/04/08 | 1,252 | 1,285 | 1,237 | 1,280 | +58 | +4.7% | 27,900 |
| 2024/04/05 | 1,215 | 1,259 | 1,170 | 1,222 | +13 | +1.1% | 28,800 |
| 2024/04/04 | 1,268 | 1,268 | 1,186 | 1,209 | -29 | -2.3% | 30,500 |
| 2024/04/03 | 1,164 | 1,297 | 1,160 | 1,238 | +94 | +8.2% | 70,800 |
| 2024/04/02 | 1,156 | 1,158 | 1,118 | 1,144 | -19 | -1.6% | 19,700 |
| 2024/04/01 | 1,152 | 1,198 | 1,141 | 1,163 | +19 | +1.7% | 16,800 |
| 2024/03/29 | 1,190 | 1,206 | 1,131 | 1,144 | -56 | -4.7% | 31,500 |
| 2024/03/28 | 1,209 | 1,228 | 1,200 | 1,200 | -9 | -0.7% | 14,700 |
| 2024/03/27 | 1,216 | 1,237 | 1,202 | 1,209 | -4 | -0.3% | 12,100 |
| 2024/03/26 | 1,240 | 1,249 | 1,190 | 1,213 | +20 | +1.7% | 45,300 |
| 2024/03/25 | 1,181 | 1,219 | 1,174 | 1,193 | +21 | +1.8% | 13,100 |
| 2024/03/22 | 1,221 | 1,225 | 1,166 | 1,172 | +11 | +0.9% | 22,700 |
| 2024/03/21 | 1,168 | 1,176 | 1,135 | 1,161 | +39 | +3.5% | 16,900 |
| 2024/03/19 | 1,143 | 1,149 | 1,104 | 1,122 | -21 | -1.8% | 11,800 |
| 2024/03/18 | 1,077 | 1,150 | 1,077 | 1,143 | +66 | +6.1% | 17,600 |
| 2024/03/15 | 1,124 | 1,132 | 1,070 | 1,077 | -47 | -4.2% | 26,800 |
| 2024/03/14 | 1,148 | 1,148 | 1,090 | 1,124 | -1,173 | -51.1% | 15,400 |
| 2024/03/13 | 2,340 | 2,372 | 2,297 | 2,297 | -6 | -0.3% | 10,700 |
| 2024/03/12 | 2,250 | 2,306 | 2,243 | 2,303 | +42 | +1.9% | 8,100 |
| 2024/03/11 | 2,300 | 2,333 | 2,258 | 2,261 | -110 | -4.6% | 14,400 |
| 2024/03/08 | 2,445 | 2,490 | 2,371 | 2,371 | -74 | -3% | 15,100 |
| 2024/03/07 | 2,565 | 2,565 | 2,435 | 2,445 | -80 | -3.2% | 8,100 |
| 2024/03/06 | 2,486 | 2,565 | 2,448 | 2,525 | +12 | +0.5% | 10,500 |
| 2024/03/05 | 2,421 | 2,513 | 2,420 | 2,513 | +73 | +3% | 21,100 |
| 2024/03/04 | 2,493 | 2,530 | 2,391 | 2,440 | -62 | -2.5% | 28,800 |
| 2024/03/01 | 2,596 | 2,653 | 2,491 | 2,502 | -93 | -3.6% | 29,300 |
| 2024/02/29 | 2,640 | 2,640 | 2,560 | 2,595 | -55 | -2.1% | 13,800 |
| 2024/02/28 | 2,739 | 2,741 | 2,595 | 2,650 | +30 | +1.1% | 30,600 |
| 2024/02/27 | 2,741 | 2,770 | 2,620 | 2,620 | -125 | -4.6% | 31,600 |
| 2024/02/26 | 2,597 | 2,757 | 2,510 | 2,745 | +165 | +6.4% | 93,300 |
1～
50
件表示中 / 111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 | 99,800円 | +9.8% | +9.0% | 0.65% | 19.30倍 | 4.51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 |
| ＷＡＳＨハウス | 34,100円 | +30.9% | 0.0% | 0.00% | 54.91倍 | 1.40倍 |
|
九州軸に遠隔管理型コインランドリーをＦＣ展開。ＦＣへのシステム販売・店舗管理が主力 |
| フュートレック | 24,600円 | -21.8% | - | 0.00% | - | 1.45倍 |
|
音声認識技術が中核。顧客関係管理ＣＲＭシステム等併営。株主エーアイと経営統合で基本合意 |
| 環境管理 | 48,100円 | +1.1% | +300.0% | 1.04% | 18.93倍 | 1.09倍 |
|
環境総合コンサルタント。ダイオキシンなど超微量分析に強み。放射能測定も。民需が約７割 |
| サンキャピタル | 1,600円 | -21.3% | - | 0.00% | 200.00倍 | 4.28倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
市場注目の銘柄
チャート関連のコラム
