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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 947 | 973 | 945 | 973 | +11 | +1.1% | 6,800 |
| 2024/05/30 | 959 | 962 | 930 | 962 | -12 | -1.2% | 13,900 |
| 2024/05/29 | 988 | 991 | 952 | 974 | -15 | -1.5% | 26,700 |
| 2024/05/28 | 983 | 1,006 | 983 | 989 | -4 | -0.4% | 7,200 |
| 2024/05/27 | 997 | 998 | 980 | 993 | -14 | -1.4% | 8,400 |
| 2024/05/24 | 974 | 1,008 | 974 | 1,007 | +18 | +1.8% | 9,900 |
| 2024/05/23 | 1,013 | 1,013 | 988 | 989 | -13 | -1.3% | 6,100 |
| 2024/05/22 | 1,021 | 1,031 | 1,002 | 1,002 | +1 | +0.1% | 10,400 |
| 2024/05/21 | 1,017 | 1,019 | 997 | 1,001 | -23 | -2.2% | 9,300 |
| 2024/05/20 | 979 | 1,033 | 978 | 1,024 | +51 | +5.2% | 28,500 |
| 2024/05/17 | 954 | 995 | 951 | 973 | +11 | +1.1% | 28,200 |
| 2024/05/16 | 1,012 | 1,012 | 962 | 962 | -50 | -4.9% | 23,900 |
| 2024/05/15 | 1,005 | 1,012 | 984 | 1,012 | ±0 | ±0% | 17,800 |
| 2024/05/14 | 1,003 | 1,027 | 1,003 | 1,012 | +12 | +1.2% | 27,300 |
| 2024/05/13 | 997 | 1,017 | 991 | 1,000 | +29 | +3% | 26,700 |
| 2024/05/10 | 1,013 | 1,015 | 971 | 971 | -27 | -2.7% | 20,800 |
| 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 |
1～
50
件表示中 / 127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 | 97,300円 | +9.8% | +9.0% | 0.67% | 18.81倍 | 4.40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 |
| ＧＲＣＳ | 169,600円 | +19.1% | - | 0.00% | 134.71倍 | 13.31倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
| 環境管理 | 47,800円 | +1.1% | +300.0% | 1.05% | 18.81倍 | 1.08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 |
| デコルテＨＤ | 39,400円 | -4.6% | -88.5% | 0.00% | 37.28倍 | 0.41倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| メディ総研 | 180,200円 | +29.0% | +44.8% | 0.00% | 10.98倍 | 1.62倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
市場注目の銘柄
チャート関連のコラム
