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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 2,812 | 2,824 | 2,751 | 2,794 | -81 | -2.8% | 85,500 |
| 2021/02/18 | 2,939 | 2,944 | 2,836 | 2,875 | -64 | -2.2% | 66,700 |
| 2021/02/17 | 2,939 | 3,020 | 2,919 | 2,939 | -44 | -1.5% | 99,500 |
| 2021/02/16 | 3,020 | 3,145 | 2,980 | 2,983 | +16 | +0.5% | 79,100 |
| 2021/02/15 | 3,075 | 3,075 | 2,928 | 2,967 | -103 | -3.4% | 103,200 |
| 2021/02/12 | 3,155 | 3,210 | 3,030 | 3,070 | -80 | -2.5% | 45,400 |
| 2021/02/10 | 3,145 | 3,180 | 3,055 | 3,150 | -40 | -1.3% | 95,200 |
| 2021/02/09 | 3,230 | 3,300 | 3,180 | 3,190 | -70 | -2.1% | 27,600 |
| 2021/02/08 | 3,210 | 3,335 | 3,205 | 3,260 | +50 | +1.6% | 73,400 |
| 2021/02/05 | 3,210 | 3,325 | 3,180 | 3,210 | +50 | +1.6% | 111,100 |
| 2021/02/04 | 3,400 | 3,400 | 3,145 | 3,160 | -260 | -7.6% | 120,600 |
| 2021/02/03 | 3,260 | 3,460 | 3,240 | 3,420 | +135 | +4.1% | 84,400 |
| 2021/02/02 | 3,210 | 3,300 | 3,195 | 3,285 | +65 | +2% | 62,100 |
| 2021/02/01 | 3,120 | 3,315 | 3,100 | 3,220 | +125 | +4% | 101,900 |
| 2021/01/29 | 3,155 | 3,180 | 3,025 | 3,095 | -25 | -0.8% | 87,100 |
| 2021/01/28 | 3,190 | 3,250 | 3,100 | 3,120 | -50 | -1.6% | 92,000 |
| 2021/01/27 | 3,280 | 3,290 | 3,135 | 3,170 | -100 | -3.1% | 100,500 |
| 2021/01/26 | 3,400 | 3,400 | 3,220 | 3,270 | -170 | -4.9% | 95,900 |
| 2021/01/25 | 3,365 | 3,485 | 3,315 | 3,440 | +145 | +4.4% | 124,100 |
| 2021/01/22 | 3,480 | 3,510 | 3,245 | 3,295 | -255 | -7.2% | 112,500 |
| 2021/01/21 | 3,420 | 3,655 | 3,420 | 3,550 | +200 | +6% | 79,500 |
| 2021/01/20 | 3,530 | 3,530 | 3,325 | 3,350 | -170 | -4.8% | 86,400 |
| 2021/01/19 | 3,485 | 3,600 | 3,395 | 3,520 | -10 | -0.3% | 171,000 |
| 2021/01/18 | 3,250 | 3,560 | 3,250 | 3,530 | +465 | +15.2% | 248,300 |
| 2021/01/15 | 3,345 | 3,385 | 3,065 | 3,065 | -700 | -18.6% | 277,800 |
| 2021/01/14 | 3,770 | 3,875 | 3,625 | 3,765 | ±0 | ±0% | 115,000 |
| 2021/01/13 | 3,570 | 3,800 | 3,570 | 3,765 | +160 | +4.4% | 90,000 |
| 2021/01/12 | 3,770 | 3,770 | 3,590 | 3,605 | -190 | -5% | 75,600 |
| 2021/01/08 | 3,815 | 3,835 | 3,725 | 3,795 | +20 | +0.5% | 54,000 |
| 2021/01/07 | 3,870 | 3,920 | 3,720 | 3,775 | -95 | -2.5% | 43,200 |
| 2021/01/06 | 3,935 | 4,030 | 3,835 | 3,870 | -100 | -2.5% | 56,700 |
| 2021/01/05 | 3,830 | 4,180 | 3,830 | 3,970 | +125 | +3.3% | 88,700 |
| 2021/01/04 | 3,925 | 4,040 | 3,830 | 3,845 | -10 | -0.3% | 47,700 |
| 2020/12/30 | 3,870 | 3,960 | 3,815 | 3,855 | -45 | -1.2% | 28,300 |
| 2020/12/29 | 3,750 | 3,970 | 3,725 | 3,900 | +105 | +2.8% | 38,400 |
| 2020/12/28 | 3,750 | 3,845 | 3,710 | 3,795 | +55 | +1.5% | 50,900 |
| 2020/12/25 | 3,865 | 3,870 | 3,690 | 3,740 | -155 | -4% | 59,800 |
| 2020/12/24 | 4,040 | 4,070 | 3,840 | 3,895 | -245 | -5.9% | 58,800 |
| 2020/12/23 | 3,655 | 4,260 | 3,650 | 4,140 | +575 | +16.1% | 202,700 |
| 2020/12/22 | 3,965 | 4,005 | 3,540 | 3,565 | -470 | -11.6% | 152,600 |
| 2020/12/21 | 4,235 | 4,300 | 3,990 | 4,035 | -270 | -6.3% | 35,900 |
| 2020/12/18 | 4,270 | 4,410 | 4,130 | 4,305 | +35 | +0.8% | 64,700 |
| 2020/12/17 | 4,080 | 4,285 | 4,080 | 4,270 | +165 | +4% | 42,700 |
| 2020/12/16 | 4,020 | 4,150 | 3,980 | 4,105 | +100 | +2.5% | 41,300 |
| 2020/12/15 | 3,955 | 4,125 | 3,875 | 4,005 | -15 | -0.4% | 55,700 |
| 2020/12/14 | 4,000 | 4,065 | 3,900 | 4,020 | -70 | -1.7% | 50,600 |
| 2020/12/11 | 4,100 | 4,105 | 3,980 | 4,090 | +110 | +2.8% | 51,200 |
| 2020/12/10 | 4,045 | 4,100 | 3,895 | 3,980 | -135 | -3.3% | 72,900 |
| 2020/12/09 | 4,170 | 4,265 | 4,080 | 4,115 | -95 | -2.3% | 62,000 |
| 2020/12/08 | 4,040 | 4,300 | 3,950 | 4,210 | +210 | +5.3% | 95,000 |
1051～
1100
件表示中 / 1760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 | 91,000円 | +3.4% | - | 0.55% | 29.92倍 | 1.71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 |
| ジーデップ | 235,700円 | +49.5% | +19.8% | 0.98% | 24.10倍 | 4.82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 |
| 協栄産 | 396,500円 | +0.5% | -14.2% | 0.00% | 14.04倍 | 0.63倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大、組み込み開発も |
| 丸藤パ | 293,500円 | +2.9% | +1.1% | 4.43% | 7.45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 | 551,000円 | +5.1% | -1.5% | 1.81% | 5.74倍 | 0.53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
