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 |
|---|---|---|---|---|---|---|---|
| 2022/05/11 | 1,339 | 1,394 | 1,332 | 1,362 | +30 | +2.3% | 52,400 |
| 2022/05/10 | 1,300 | 1,348 | 1,284 | 1,332 | +47 | +3.7% | 36,000 |
| 2022/05/09 | 1,308 | 1,326 | 1,284 | 1,285 | -37 | -2.8% | 43,900 |
| 2022/05/06 | 1,300 | 1,330 | 1,284 | 1,322 | +19 | +1.5% | 48,000 |
| 2022/05/02 | 1,340 | 1,340 | 1,287 | 1,303 | -51 | -3.8% | 58,400 |
| 2022/04/28 | 1,329 | 1,365 | 1,325 | 1,354 | +26 | +2% | 29,900 |
| 2022/04/27 | 1,348 | 1,348 | 1,290 | 1,328 | -44 | -3.2% | 68,000 |
| 2022/04/26 | 1,323 | 1,384 | 1,319 | 1,372 | +72 | +5.5% | 91,800 |
| 2022/04/25 | 1,274 | 1,327 | 1,268 | 1,300 | +25 | +2% | 58,000 |
| 2022/04/22 | 1,272 | 1,287 | 1,262 | 1,275 | -27 | -2.1% | 73,800 |
| 2022/04/21 | 1,310 | 1,340 | 1,285 | 1,302 | -5 | -0.4% | 73,900 |
| 2022/04/20 | 1,405 | 1,405 | 1,269 | 1,307 | -71 | -5.2% | 93,000 |
| 2022/04/19 | 1,385 | 1,451 | 1,363 | 1,378 | +15 | +1.1% | 140,500 |
| 2022/04/18 | 1,265 | 1,380 | 1,265 | 1,363 | +128 | +10.4% | 186,600 |
| 2022/04/15 | 1,350 | 1,354 | 1,193 | 1,235 | -258 | -17.3% | 503,800 |
| 2022/04/14 | 1,523 | 1,523 | 1,454 | 1,493 | +3 | +0.2% | 52,600 |
| 2022/04/13 | 1,451 | 1,492 | 1,424 | 1,490 | +39 | +2.7% | 62,300 |
| 2022/04/12 | 1,520 | 1,520 | 1,439 | 1,451 | -41 | -2.7% | 80,200 |
| 2022/04/11 | 1,534 | 1,572 | 1,488 | 1,492 | -32 | -2.1% | 69,100 |
| 2022/04/08 | 1,506 | 1,532 | 1,475 | 1,524 | +32 | +2.1% | 39,700 |
| 2022/04/07 | 1,558 | 1,583 | 1,490 | 1,492 | -71 | -4.5% | 88,600 |
| 2022/04/06 | 1,562 | 1,584 | 1,525 | 1,563 | +2 | +0.1% | 69,100 |
| 2022/04/05 | 1,559 | 1,644 | 1,555 | 1,561 | +37 | +2.4% | 85,000 |
| 2022/04/04 | 1,515 | 1,547 | 1,484 | 1,524 | -7 | -0.5% | 66,500 |
| 2022/04/01 | 1,464 | 1,572 | 1,415 | 1,531 | +58 | +3.9% | 56,200 |
| 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 |
751～
800
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 | 210,200円 | +4.4% | +0.4% | 3.81% | 8.50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 | 254,000円 | +49.5% | +19.8% | 0.91% | 25.96倍 | 5.19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 | 294,900円 | +2.9% | +1.1% | 4.41% | 7.49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
