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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/22 | 2,490 | 2,587 | 2,385 | 2,580 | +150 | +6.2% | 76,900 |
| 2024/02/21 | 2,363 | 2,485 | 2,322 | 2,430 | +42 | +1.8% | 30,900 |
| 2024/02/20 | 2,300 | 2,468 | 2,265 | 2,388 | +149 | +6.7% | 81,100 |
| 2024/02/19 | 2,210 | 2,259 | 2,164 | 2,239 | +29 | +1.3% | 23,200 |
| 2024/02/16 | 2,126 | 2,230 | 2,126 | 2,210 | +86 | +4% | 27,800 |
| 2024/02/15 | 2,025 | 2,165 | 2,025 | 2,124 | +88 | +4.3% | 17,200 |
| 2024/02/14 | 2,049 | 2,082 | 2,002 | 2,036 | -19 | -0.9% | 15,500 |
| 2024/02/13 | 2,060 | 2,082 | 2,032 | 2,055 | -6 | -0.3% | 6,800 |
| 2024/02/09 | 2,036 | 2,118 | 2,036 | 2,061 | +25 | +1.2% | 10,000 |
| 2024/02/08 | 2,054 | 2,068 | 2,026 | 2,036 | +2 | +0.1% | 2,600 |
| 2024/02/07 | 2,028 | 2,079 | 2,026 | 2,034 | +23 | +1.1% | 7,200 |
| 2024/02/06 | 2,035 | 2,068 | 1,997 | 2,011 | -19 | -0.9% | 8,700 |
| 2024/02/05 | 1,948 | 2,085 | 1,944 | 2,030 | +89 | +4.6% | 25,700 |
| 2024/02/02 | 1,940 | 1,967 | 1,905 | 1,941 | +11 | +0.6% | 11,100 |
| 2024/02/01 | 1,994 | 1,994 | 1,920 | 1,930 | -56 | -2.8% | 13,500 |
| 2024/01/31 | 1,992 | 2,000 | 1,966 | 1,986 | -12 | -0.6% | 14,800 |
| 2024/01/30 | 2,018 | 2,070 | 1,978 | 1,998 | ±0 | ±0% | 28,100 |
| 2024/01/29 | 2,040 | 2,040 | 1,981 | 1,998 | -42 | -2.1% | 12,300 |
| 2024/01/26 | 2,013 | 2,114 | 2,013 | 2,040 | +54 | +2.7% | 36,100 |
| 2024/01/25 | 2,018 | 2,018 | 1,980 | 1,986 | -29 | -1.4% | 11,700 |
| 2024/01/24 | 1,990 | 2,015 | 1,985 | 2,015 | +25 | +1.3% | 5,600 |
| 2024/01/23 | 2,021 | 2,040 | 1,980 | 1,990 | -31 | -1.5% | 11,800 |
| 2024/01/22 | 2,020 | 2,070 | 1,960 | 2,021 | +2 | +0.1% | 21,800 |
| 2024/01/19 | 2,033 | 2,038 | 2,001 | 2,019 | +22 | +1.1% | 6,900 |
| 2024/01/18 | 2,012 | 2,065 | 1,983 | 1,997 | -25 | -1.2% | 14,700 |
| 2024/01/17 | 2,122 | 2,125 | 2,002 | 2,022 | -93 | -4.4% | 29,700 |
| 2024/01/16 | 2,103 | 2,160 | 2,045 | 2,115 | -238 | -10.1% | 73,500 |
| 2024/01/15 | 2,299 | 2,370 | 2,283 | 2,353 | +72 | +3.2% | 28,600 |
| 2024/01/12 | 2,315 | 2,324 | 2,280 | 2,281 | -38 | -1.6% | 10,100 |
| 2024/01/11 | 2,194 | 2,337 | 2,192 | 2,319 | +145 | +6.7% | 28,800 |
| 2024/01/10 | 2,252 | 2,252 | 2,151 | 2,174 | -79 | -3.5% | 14,600 |
| 2024/01/09 | 2,191 | 2,278 | 2,191 | 2,253 | +112 | +5.2% | 17,000 |
| 2024/01/05 | 2,246 | 2,246 | 2,141 | 2,141 | -88 | -3.9% | 14,100 |
| 2024/01/04 | 2,150 | 2,297 | 2,150 | 2,229 | +85 | +4% | 34,500 |
| 2023/12/29 | 2,098 | 2,150 | 2,076 | 2,144 | +76 | +3.7% | 31,800 |
| 2023/12/28 | 1,980 | 2,068 | 1,958 | 2,068 | +85 | +4.3% | 24,200 |
| 2023/12/27 | 1,866 | 1,984 | 1,844 | 1,983 | +133 | +7.2% | 30,500 |
| 2023/12/26 | 1,851 | 1,889 | 1,815 | 1,850 | ±0 | ±0% | 15,500 |
| 2023/12/25 | 1,915 | 1,945 | 1,850 | 1,850 | -65 | -3.4% | 21,300 |
| 2023/12/22 | 1,914 | 1,959 | 1,914 | 1,915 | +1 | +0.1% | 8,300 |
| 2023/12/21 | 1,993 | 1,993 | 1,906 | 1,914 | -68 | -3.4% | 12,600 |
| 2023/12/20 | 2,000 | 2,115 | 1,955 | 1,982 | +51 | +2.6% | 29,400 |
| 2023/12/19 | 1,899 | 1,950 | 1,895 | 1,931 | +17 | +0.9% | 9,800 |
51～
100
件表示中 / 118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 | 102,400円 | +9.8% | +9.0% | 0.63% | 19.80倍 | 4.63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 | 175,100円 | +19.1% | - | 0.00% | 139.08倍 | 13.75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 |
| サクセスＨ | 8,100円 | - | - | - | - | 3.25倍 |
|
システム開発や技術者派遣のテクノロジー事業とコンサルティングに集中。メディア事業譲渡 |
| ＭＨグループ | 20,500円 | +5.2% | +16.1% | 0.49% | 58.91倍 | 4.42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 |
| イシン | 122,600円 | +5.8% | -2.1% | 0.00% | 16.52倍 | 2.48倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
