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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 715 | 721 | 708 | 711 | -3 | -0.4% | 40,800 |
| 2024/11/01 | 713 | 722 | 709 | 714 | -7 | -1% | 49,300 |
| 2024/10/31 | 719 | 730 | 707 | 721 | -1 | -0.1% | 48,200 |
| 2024/10/30 | 740 | 740 | 722 | 722 | -25 | -3.3% | 38,200 |
| 2024/10/29 | 745 | 752 | 728 | 747 | +1 | +0.1% | 49,900 |
| 2024/10/28 | 715 | 749 | 715 | 746 | +31 | +4.3% | 48,200 |
| 2024/10/25 | 733 | 742 | 710 | 715 | -33 | -4.4% | 89,500 |
| 2024/10/24 | 752 | 763 | 733 | 748 | -8 | -1.1% | 75,000 |
| 2024/10/23 | 763 | 768 | 751 | 756 | -7 | -0.9% | 55,800 |
| 2024/10/22 | 794 | 798 | 763 | 763 | -30 | -3.8% | 90,500 |
| 2024/10/21 | 802 | 821 | 792 | 793 | -14 | -1.7% | 95,500 |
| 2024/10/18 | 812 | 821 | 798 | 807 | -1 | -0.1% | 64,900 |
| 2024/10/17 | 800 | 829 | 795 | 808 | +1 | +0.1% | 98,200 |
| 2024/10/16 | 817 | 821 | 781 | 807 | -17 | -2.1% | 294,100 |
| 2024/10/15 | 941 | 966 | 821 | 824 | -297 | -26.5% | 695,100 |
| 2024/10/11 | 1,100 | 1,125 | 1,090 | 1,121 | +22 | +2% | 184,200 |
| 2024/10/10 | 1,110 | 1,128 | 1,092 | 1,099 | -33 | -2.9% | 33,400 |
| 2024/10/09 | 1,152 | 1,159 | 1,120 | 1,132 | -8 | -0.7% | 26,600 |
| 2024/10/08 | 1,131 | 1,176 | 1,118 | 1,140 | +6 | +0.5% | 54,300 |
| 2024/10/07 | 1,128 | 1,150 | 1,112 | 1,134 | +9 | +0.8% | 44,100 |
| 2024/10/04 | 1,101 | 1,133 | 1,101 | 1,125 | +18 | +1.6% | 23,300 |
| 2024/10/03 | 1,133 | 1,139 | 1,099 | 1,107 | -23 | -2% | 24,600 |
| 2024/10/02 | 1,167 | 1,179 | 1,118 | 1,130 | -52 | -4.4% | 44,300 |
| 2024/10/01 | 1,160 | 1,217 | 1,160 | 1,182 | +35 | +3.1% | 80,900 |
| 2024/09/30 | 1,170 | 1,205 | 1,144 | 1,147 | -23 | -2% | 66,100 |
| 2024/09/27 | 1,136 | 1,173 | 1,133 | 1,170 | +47 | +4.2% | 108,600 |
| 2024/09/26 | 1,093 | 1,136 | 1,086 | 1,123 | +38 | +3.5% | 81,600 |
| 2024/09/25 | 1,088 | 1,116 | 1,082 | 1,085 | -6 | -0.5% | 73,600 |
| 2024/09/24 | 1,122 | 1,141 | 1,080 | 1,091 | -31 | -2.8% | 76,500 |
| 2024/09/20 | 1,149 | 1,158 | 1,121 | 1,122 | -26 | -2.3% | 60,300 |
| 2024/09/19 | 1,100 | 1,157 | 1,097 | 1,148 | +62 | +5.7% | 122,500 |
| 2024/09/18 | 1,095 | 1,103 | 1,073 | 1,086 | -1 | -0.1% | 61,300 |
| 2024/09/17 | 1,086 | 1,091 | 1,053 | 1,087 | -2 | -0.2% | 33,200 |
| 2024/09/13 | 1,107 | 1,107 | 1,074 | 1,089 | -1 | -0.1% | 30,400 |
| 2024/09/12 | 1,081 | 1,102 | 1,081 | 1,090 | +18 | +1.7% | 26,500 |
| 2024/09/11 | 1,110 | 1,116 | 1,054 | 1,072 | -37 | -3.3% | 60,800 |
| 2024/09/10 | 1,089 | 1,132 | 1,084 | 1,109 | +50 | +4.7% | 59,000 |
| 2024/09/09 | 1,026 | 1,076 | 1,026 | 1,059 | +3 | +0.3% | 28,900 |
| 2024/09/06 | 1,087 | 1,097 | 1,053 | 1,056 | -27 | -2.5% | 42,600 |
| 2024/09/05 | 1,050 | 1,114 | 1,050 | 1,083 | +23 | +2.2% | 52,500 |
| 2024/09/04 | 1,070 | 1,106 | 1,053 | 1,060 | -36 | -3.3% | 54,300 |
| 2024/09/03 | 1,052 | 1,103 | 1,052 | 1,096 | +44 | +4.2% | 51,800 |
| 2024/09/02 | 1,069 | 1,087 | 1,052 | 1,052 | -18 | -1.7% | 34,600 |
| 2024/08/30 | 1,088 | 1,105 | 1,064 | 1,070 | -48 | -4.3% | 47,100 |
| 2024/08/29 | 1,050 | 1,132 | 1,043 | 1,118 | +50 | +4.7% | 107,000 |
| 2024/08/28 | 1,051 | 1,084 | 1,050 | 1,068 | -9 | -0.8% | 40,100 |
| 2024/08/27 | 1,102 | 1,103 | 1,066 | 1,077 | -25 | -2.3% | 38,100 |
| 2024/08/26 | 1,050 | 1,111 | 1,049 | 1,102 | +51 | +4.9% | 86,800 |
| 2024/08/23 | 1,040 | 1,063 | 1,030 | 1,051 | -5 | -0.5% | 33,900 |
| 2024/08/22 | 1,070 | 1,070 | 1,040 | 1,056 | -8 | -0.8% | 37,800 |
101～
150
件表示中 / 1718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 | 75,400円 | +3.1% | - | 0.66% | 199.47倍 | 1.53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 |
| ハリマ共和 | 193,800円 | +1.5% | +2.4% | 2.58% | 7.20倍 | 0.42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 |
| 大木ヘルケア | 73,800円 | +4.0% | +1.3% | 3.39% | 4.38倍 | 0.34倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| Ｍｉｓｕｍｉ | 169,200円 | +5.3% | +26.4% | 2.96% | 11.00倍 | 0.51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 |
| グリーンクロス | 111,300円 | - | - | 3.14% | 8.55倍 | - |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
市場注目の銘柄
チャート関連のコラム
