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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 1,005 | 1,008 | 1,002 | 1,002 | -17 | -1.7% | 3,600 |
| 2024/11/08 | 1,014 | 1,019 | 1,000 | 1,019 | +6 | +0.6% | 3,600 |
| 2024/11/07 | 1,014 | 1,015 | 1,005 | 1,013 | +3 | +0.3% | 2,800 |
| 2024/11/06 | 1,005 | 1,012 | 998 | 1,010 | +5 | +0.5% | 2,700 |
| 2024/11/05 | 999 | 1,014 | 999 | 1,005 | +6 | +0.6% | 1,200 |
| 2024/11/01 | 1,001 | 1,013 | 999 | 999 | -5 | -0.5% | 2,100 |
| 2024/10/31 | 997 | 1,009 | 994 | 1,004 | ±0 | ±0% | 2,400 |
| 2024/10/30 | 987 | 1,004 | 983 | 1,004 | +17 | +1.7% | 7,200 |
| 2024/10/29 | 984 | 998 | 984 | 987 | -12 | -1.2% | 2,100 |
| 2024/10/28 | 979 | 1,000 | 979 | 999 | +25 | +2.6% | 4,400 |
| 2024/10/25 | 980 | 981 | 974 | 974 | -6 | -0.6% | 2,900 |
| 2024/10/24 | 987 | 988 | 980 | 980 | -13 | -1.3% | 4,600 |
| 2024/10/23 | 998 | 999 | 991 | 993 | -5 | -0.5% | 1,800 |
| 2024/10/22 | 999 | 999 | 986 | 998 | -1 | -0.1% | 1,300 |
| 2024/10/21 | 993 | 999 | 974 | 999 | +26 | +2.7% | 3,900 |
| 2024/10/18 | 997 | 1,009 | 973 | 973 | -23 | -2.3% | 10,000 |
| 2024/10/17 | 1,005 | 1,007 | 996 | 996 | -3 | -0.3% | 7,600 |
| 2024/10/16 | 1,001 | 1,030 | 997 | 999 | -83 | -7.7% | 32,800 |
| 2024/10/15 | 1,074 | 1,083 | 1,048 | 1,082 | +34 | +3.2% | 9,900 |
| 2024/10/11 | 1,050 | 1,066 | 1,048 | 1,048 | -4 | -0.4% | 4,000 |
| 2024/10/10 | 1,079 | 1,079 | 1,052 | 1,052 | -21 | -2% | 3,500 |
| 2024/10/09 | 1,061 | 1,074 | 1,049 | 1,073 | +20 | +1.9% | 3,200 |
| 2024/10/08 | 1,067 | 1,076 | 1,041 | 1,053 | -25 | -2.3% | 5,200 |
| 2024/10/07 | 1,091 | 1,091 | 1,048 | 1,078 | -6 | -0.6% | 5,000 |
| 2024/10/04 | 1,093 | 1,093 | 1,067 | 1,084 | -1 | -0.1% | 5,600 |
| 2024/10/03 | 1,092 | 1,104 | 1,071 | 1,085 | +6 | +0.6% | 18,300 |
| 2024/10/02 | 1,065 | 1,079 | 1,048 | 1,079 | +10 | +0.9% | 7,500 |
| 2024/10/01 | 1,050 | 1,070 | 1,046 | 1,069 | +14 | +1.3% | 4,600 |
| 2024/09/30 | 1,020 | 1,055 | 1,011 | 1,055 | +32 | +3.1% | 6,900 |
| 2024/09/27 | 1,017 | 1,036 | 1,013 | 1,023 | +6 | +0.6% | 5,800 |
| 2024/09/26 | 1,027 | 1,027 | 1,015 | 1,017 | ±0 | ±0% | 2,200 |
| 2024/09/25 | 1,013 | 1,029 | 1,009 | 1,017 | +4 | +0.4% | 3,800 |
| 2024/09/24 | 1,023 | 1,023 | 1,000 | 1,013 | -3 | -0.3% | 3,800 |
| 2024/09/20 | 1,020 | 1,027 | 1,015 | 1,016 | +2 | +0.2% | 4,200 |
| 2024/09/19 | 994 | 1,014 | 994 | 1,014 | +18 | +1.8% | 5,900 |
| 2024/09/18 | 996 | 1,007 | 989 | 996 | +15 | +1.5% | 3,000 |
| 2024/09/17 | 1,008 | 1,008 | 981 | 981 | -17 | -1.7% | 3,700 |
| 2024/09/13 | 1,000 | 1,000 | 980 | 998 | +5 | +0.5% | 5,000 |
| 2024/09/12 | 973 | 1,004 | 973 | 993 | +22 | +2.3% | 12,300 |
| 2024/09/11 | 1,005 | 1,005 | 963 | 971 | -31 | -3.1% | 11,800 |
| 2024/09/10 | 1,004 | 1,009 | 991 | 1,002 | +16 | +1.6% | 4,300 |
| 2024/09/09 | 990 | 999 | 966 | 986 | -21 | -2.1% | 18,500 |
| 2024/09/06 | 1,019 | 1,020 | 992 | 1,007 | ±0 | ±0% | 18,700 |
| 2024/09/05 | 995 | 1,021 | 993 | 1,007 | +7 | +0.7% | 10,000 |
| 2024/09/04 | 1,011 | 1,024 | 993 | 1,000 | -40 | -3.8% | 23,200 |
| 2024/09/03 | 1,042 | 1,063 | 1,039 | 1,040 | ±0 | ±0% | 17,300 |
| 2024/09/02 | 1,106 | 1,106 | 1,040 | 1,040 | -70 | -6.3% | 40,700 |
| 2024/08/30 | 1,136 | 1,146 | 1,096 | 1,110 | -43 | -3.7% | 32,500 |
| 2024/08/29 | 1,120 | 1,244 | 1,116 | 1,153 | -117 | -9.2% | 113,400 |
| 2024/08/28 | 1,281 | 1,284 | 1,261 | 1,270 | -7 | -0.5% | 31,500 |
101～
150
件表示中 / 337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 | 116,100円 | +9.8% | +9.0% | 0.56% | 22.45倍 | 5.10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 | 253,100円 | +13.0% | -9.6% | 1.98% | 8.02倍 | 0.49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 |
| クオルテック | 113,800円 | +10.4% | +1.1% | 3.25% | 9.55倍 | 0.85倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
| 京 進 | 31,400円 | +0.4% | -67.3% | 2.46% | 12.22倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
