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 |
|---|---|---|---|---|---|---|---|
| 2022/07/21 | 2,070 | 2,150 | 2,050 | 2,100 | +50 | +2.4% | 118,600 |
| 2022/07/20 | 2,060 | 2,070 | 2,006 | 2,050 | ±0 | ±0% | 97,000 |
| 2022/07/19 | 2,085 | 2,105 | 2,000 | 2,050 | -25 | -1.2% | 195,800 |
| 2022/07/15 | 1,990 | 2,191 | 1,970 | 2,075 | +178 | +9.4% | 601,300 |
| 2022/07/14 | 1,827 | 1,933 | 1,800 | 1,897 | +136 | +7.7% | 410,500 |
| 2022/07/13 | 1,730 | 1,793 | 1,700 | 1,761 | -2 | -0.1% | 69,400 |
| 2022/07/12 | 1,741 | 1,784 | 1,718 | 1,763 | -50 | -2.8% | 101,300 |
| 2022/07/11 | 1,793 | 1,879 | 1,763 | 1,813 | +33 | +1.9% | 56,600 |
| 2022/07/08 | 1,739 | 1,808 | 1,678 | 1,780 | +41 | +2.4% | 76,700 |
| 2022/07/07 | 1,863 | 1,863 | 1,725 | 1,739 | -124 | -6.7% | 92,700 |
| 2022/07/06 | 1,835 | 1,908 | 1,814 | 1,863 | +34 | +1.9% | 71,000 |
| 2022/07/05 | 1,835 | 1,867 | 1,799 | 1,829 | +3 | +0.2% | 56,600 |
| 2022/07/04 | 1,859 | 1,907 | 1,825 | 1,826 | -4 | -0.2% | 57,000 |
| 2022/07/01 | 1,876 | 1,911 | 1,818 | 1,830 | -50 | -2.7% | 61,800 |
| 2022/06/30 | 1,920 | 1,940 | 1,872 | 1,880 | -80 | -4.1% | 85,500 |
| 2022/06/29 | 1,912 | 1,960 | 1,855 | 1,960 | -12 | -0.6% | 99,000 |
| 2022/06/28 | 1,920 | 1,976 | 1,910 | 1,972 | +20 | +1% | 64,100 |
| 2022/06/27 | 1,969 | 1,980 | 1,901 | 1,952 | +92 | +4.9% | 93,900 |
| 2022/06/24 | 1,879 | 1,903 | 1,812 | 1,860 | +39 | +2.1% | 62,500 |
| 2022/06/23 | 1,712 | 1,849 | 1,712 | 1,821 | +115 | +6.7% | 106,200 |
| 2022/06/22 | 1,716 | 1,740 | 1,659 | 1,706 | -10 | -0.6% | 70,700 |
| 2022/06/21 | 1,683 | 1,736 | 1,627 | 1,716 | +69 | +4.2% | 76,500 |
| 2022/06/20 | 1,680 | 1,704 | 1,624 | 1,647 | -26 | -1.6% | 71,900 |
| 2022/06/17 | 1,752 | 1,752 | 1,632 | 1,673 | -98 | -5.5% | 84,300 |
| 2022/06/16 | 1,734 | 1,795 | 1,734 | 1,771 | +38 | +2.2% | 40,000 |
| 2022/06/15 | 1,753 | 1,770 | 1,716 | 1,733 | +10 | +0.6% | 27,800 |
| 2022/06/14 | 1,720 | 1,730 | 1,660 | 1,723 | -23 | -1.3% | 68,300 |
| 2022/06/13 | 1,730 | 1,780 | 1,706 | 1,746 | -44 | -2.5% | 68,800 |
| 2022/06/10 | 1,792 | 1,824 | 1,776 | 1,790 | -20 | -1.1% | 25,400 |
| 2022/06/09 | 1,780 | 1,821 | 1,708 | 1,810 | +30 | +1.7% | 60,800 |
| 2022/06/08 | 1,781 | 1,829 | 1,777 | 1,780 | +5 | +0.3% | 60,000 |
| 2022/06/07 | 1,772 | 1,786 | 1,744 | 1,775 | -8 | -0.4% | 59,600 |
| 2022/06/06 | 1,620 | 1,800 | 1,601 | 1,783 | +146 | +8.9% | 118,000 |
| 2022/06/03 | 1,695 | 1,695 | 1,626 | 1,637 | -26 | -1.6% | 37,200 |
| 2022/06/02 | 1,617 | 1,698 | 1,600 | 1,663 | +41 | +2.5% | 87,600 |
| 2022/06/01 | 1,650 | 1,689 | 1,609 | 1,622 | -28 | -1.7% | 40,200 |
| 2022/05/31 | 1,627 | 1,686 | 1,615 | 1,650 | +21 | +1.3% | 77,000 |
| 2022/05/30 | 1,501 | 1,672 | 1,501 | 1,629 | +128 | +8.5% | 110,100 |
| 2022/05/27 | 1,530 | 1,545 | 1,440 | 1,501 | -18 | -1.2% | 82,700 |
| 2022/05/26 | 1,456 | 1,559 | 1,441 | 1,519 | +59 | +4% | 71,200 |
| 2022/05/25 | 1,551 | 1,569 | 1,426 | 1,460 | -83 | -5.4% | 94,200 |
| 2022/05/24 | 1,578 | 1,616 | 1,520 | 1,543 | -17 | -1.1% | 97,100 |
| 2022/05/23 | 1,500 | 1,584 | 1,500 | 1,560 | +75 | +5.1% | 92,900 |
| 2022/05/20 | 1,475 | 1,514 | 1,461 | 1,485 | +24 | +1.6% | 47,200 |
| 2022/05/19 | 1,386 | 1,471 | 1,382 | 1,461 | +30 | +2.1% | 34,200 |
| 2022/05/18 | 1,379 | 1,441 | 1,379 | 1,431 | +91 | +6.8% | 40,600 |
| 2022/05/17 | 1,329 | 1,357 | 1,310 | 1,340 | +10 | +0.8% | 33,600 |
| 2022/05/16 | 1,356 | 1,359 | 1,321 | 1,330 | -1 | -0.1% | 58,200 |
| 2022/05/13 | 1,274 | 1,338 | 1,274 | 1,331 | +57 | +4.5% | 30,100 |
| 2022/05/12 | 1,311 | 1,314 | 1,260 | 1,274 | -88 | -6.5% | 68,900 |
701～
750
件表示中 / 1756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 | 89,500円 | +3.4% | - | 0.56% | 29.43倍 | 1.68倍 |
|
中古ブランド品大手。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 |
| オルバヘルケア | 210,400円 | +4.4% | +0.4% | 3.80% | 8.51倍 | 1.09倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| ジーデップ | 250,700円 | +49.5% | +19.8% | 0.92% | 25.63倍 | 5.12倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 丸藤パ | 293,800円 | +2.9% | +1.1% | 4.42% | 7.46倍 | 0.34倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| ソマール | 568,000円 | +5.1% | -1.5% | 1.76% | 5.91倍 | 0.55倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
市場注目の銘柄
チャート関連のコラム
