バリュエンスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,463 | 1,489 | 1,415 | 1,473 | -14 | -0.9% | 66,700 |
| 2022/03/30 | 1,446 | 1,518 | 1,424 | 1,487 | +41 | +2.8% | 105,400 |
| 2022/03/29 | 1,428 | 1,448 | 1,401 | 1,446 | +54 | +3.9% | 44,600 |
| 2022/03/28 | 1,411 | 1,411 | 1,354 | 1,392 | -30 | -2.1% | 46,900 |
| 2022/03/25 | 1,471 | 1,471 | 1,395 | 1,422 | -19 | -1.3% | 49,900 |
| 2022/03/24 | 1,400 | 1,454 | 1,389 | 1,441 | +21 | +1.5% | 55,800 |
| 2022/03/23 | 1,382 | 1,449 | 1,360 | 1,420 | +84 | +6.3% | 111,300 |
| 2022/03/22 | 1,361 | 1,368 | 1,302 | 1,336 | -10 | -0.7% | 75,400 |
| 2022/03/18 | 1,296 | 1,400 | 1,267 | 1,346 | +64 | +5% | 62,800 |
| 2022/03/17 | 1,246 | 1,297 | 1,228 | 1,282 | +62 | +5.1% | 47,600 |
| 2022/03/16 | 1,199 | 1,235 | 1,180 | 1,220 | +50 | +4.3% | 72,100 |
| 2022/03/15 | 1,138 | 1,187 | 1,091 | 1,170 | +32 | +2.8% | 49,000 |
| 2022/03/14 | 1,141 | 1,170 | 1,118 | 1,138 | -8 | -0.7% | 42,100 |
| 2022/03/11 | 1,149 | 1,172 | 1,116 | 1,146 | -3 | -0.3% | 50,100 |
| 2022/03/10 | 1,119 | 1,149 | 1,109 | 1,149 | +90 | +8.5% | 43,300 |
| 2022/03/09 | 1,064 | 1,095 | 1,051 | 1,059 | +25 | +2.4% | 58,800 |
| 2022/03/08 | 1,031 | 1,096 | 1,030 | 1,034 | -7 | -0.7% | 73,600 |
| 2022/03/07 | 1,099 | 1,103 | 1,024 | 1,041 | -74 | -6.6% | 100,800 |
| 2022/03/04 | 1,119 | 1,140 | 1,103 | 1,115 | -4 | -0.4% | 84,200 |
| 2022/03/03 | 1,171 | 1,192 | 1,112 | 1,119 | -55 | -4.7% | 134,700 |
| 2022/03/02 | 1,181 | 1,214 | 1,166 | 1,174 | -67 | -5.4% | 168,100 |
| 2022/03/01 | 1,197 | 1,248 | 1,172 | 1,241 | +104 | +9.1% | 195,100 |
| 2022/02/28 | 1,119 | 1,153 | 1,093 | 1,137 | +22 | +2% | 106,900 |
| 2022/02/25 | 1,100 | 1,152 | 1,076 | 1,115 | +53 | +5% | 119,000 |
| 2022/02/24 | 1,056 | 1,087 | 1,039 | 1,062 | -7 | -0.7% | 58,200 |
| 2022/02/22 | 1,098 | 1,114 | 1,041 | 1,069 | -49 | -4.4% | 74,700 |
| 2022/02/21 | 1,164 | 1,164 | 1,110 | 1,118 | -46 | -4% | 40,200 |
| 2022/02/18 | 1,148 | 1,178 | 1,126 | 1,164 | -14 | -1.2% | 53,200 |
| 2022/02/17 | 1,174 | 1,241 | 1,151 | 1,178 | -8 | -0.7% | 84,600 |
| 2022/02/16 | 1,195 | 1,198 | 1,149 | 1,186 | +47 | +4.1% | 60,200 |
| 2022/02/15 | 1,093 | 1,200 | 1,083 | 1,139 | +56 | +5.2% | 126,000 |
| 2022/02/14 | 1,111 | 1,134 | 1,069 | 1,083 | -94 | -8% | 137,800 |
| 2022/02/10 | 1,148 | 1,228 | 1,148 | 1,177 | +49 | +4.3% | 153,700 |
| 2022/02/09 | 1,149 | 1,150 | 1,114 | 1,128 | -8 | -0.7% | 142,200 |
| 2022/02/08 | 1,210 | 1,214 | 1,130 | 1,136 | -90 | -7.3% | 139,600 |
| 2022/02/07 | 1,254 | 1,319 | 1,211 | 1,226 | +1 | +0.1% | 131,700 |
| 2022/02/04 | 1,234 | 1,240 | 1,191 | 1,225 | -9 | -0.7% | 82,700 |
| 2022/02/03 | 1,322 | 1,360 | 1,222 | 1,234 | -130 | -9.5% | 179,500 |
| 2022/02/02 | 1,338 | 1,383 | 1,320 | 1,364 | +6 | +0.4% | 133,200 |
| 2022/02/01 | 1,300 | 1,445 | 1,300 | 1,358 | +84 | +6.6% | 209,600 |
| 2022/01/31 | 1,254 | 1,300 | 1,236 | 1,274 | ±0 | ±0% | 261,400 |
| 2022/01/28 | 1,338 | 1,356 | 1,251 | 1,274 | -85 | -6.3% | 196,600 |
| 2022/01/27 | 1,495 | 1,513 | 1,338 | 1,359 | -183 | -11.9% | 131,600 |
| 2022/01/26 | 1,502 | 1,557 | 1,492 | 1,542 | +11 | +0.7% | 137,900 |
| 2022/01/25 | 1,616 | 1,697 | 1,519 | 1,531 | -97 | -6% | 104,700 |
| 2022/01/24 | 1,636 | 1,664 | 1,558 | 1,628 | -107 | -6.2% | 128,900 |
| 2022/01/21 | 1,794 | 1,794 | 1,686 | 1,735 | -84 | -4.6% | 69,500 |
| 2022/01/20 | 1,809 | 1,848 | 1,776 | 1,819 | +13 | +0.7% | 70,500 |
| 2022/01/19 | 1,900 | 1,929 | 1,804 | 1,806 | -156 | -8% | 97,400 |
| 2022/01/18 | 2,015 | 2,059 | 1,893 | 1,962 | -65 | -3.2% | 135,100 |
651～
700
件表示中 / 1631件
類似銘柄と比較する
現在ご覧いただいている「バリュエンスＨ」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 |
|---|---|---|---|---|---|---|---|---|
| バリュエンスＨ | 74,000円 | +3.1% | - | 0.68% | 192.71倍 | 1.48倍 |
|
中古ブランド品２位。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| ハリマ共和 | 197,400円 | +1.5% | +2.4% | 2.53% | 7.33倍 | 0.43倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| Ｍｉｓｕｍｉ | 166,400円 | +5.3% | +26.4% | 3.00% | 10.84倍 | 0.50倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| 丸紅リース | 290,800円 | +3.2% | +2.5% | 4.47% | 7.82倍 | 0.57倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| ＤＶｘ | 91,600円 | +6.0% | +0.9% | 5.46% | 21.60倍 | 1.09倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
市場注目の銘柄
チャート関連のコラム
