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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 8,130 | 8,300 | 7,690 | 7,950 | -40 | -0.5% | 74,700 |
| 2018/09/27 | 7,510 | 8,090 | 7,380 | 7,990 | +710 | +9.8% | 139,200 |
| 2018/09/26 | 7,120 | 7,400 | 7,020 | 7,280 | +10 | +0.1% | 46,300 |
| 2018/09/25 | 7,100 | 7,290 | 6,850 | 7,270 | +360 | +5.2% | 47,100 |
| 2018/09/21 | 6,720 | 7,140 | 6,640 | 6,910 | +190 | +2.8% | 71,700 |
| 2018/09/20 | 6,290 | 6,750 | 6,100 | 6,720 | +440 | +7% | 30,500 |
| 2018/09/19 | 6,440 | 6,490 | 6,240 | 6,280 | -160 | -2.5% | 19,400 |
| 2018/09/18 | 6,060 | 6,500 | 6,050 | 6,440 | +180 | +2.9% | 18,700 |
| 2018/09/14 | 6,360 | 6,360 | 6,150 | 6,260 | ±0 | ±0% | 14,400 |
| 2018/09/13 | 6,300 | 6,550 | 6,210 | 6,260 | -180 | -2.8% | 30,000 |
| 2018/09/12 | 6,030 | 6,500 | 6,030 | 6,440 | +510 | +8.6% | 57,800 |
| 2018/09/11 | 5,920 | 5,960 | 5,850 | 5,930 | +10 | +0.2% | 7,600 |
| 2018/09/10 | 5,800 | 5,930 | 5,730 | 5,920 | +60 | +1% | 6,100 |
| 2018/09/07 | 6,070 | 6,070 | 5,860 | 5,860 | -180 | -3% | 7,200 |
| 2018/09/06 | 5,970 | 6,100 | 5,870 | 6,040 | +130 | +2.2% | 21,500 |
| 2018/09/05 | 5,920 | 6,010 | 5,870 | 5,910 | -90 | -1.5% | 10,900 |
| 2018/09/04 | 5,870 | 6,030 | 5,830 | 6,000 | +80 | +1.4% | 17,500 |
| 2018/09/03 | 6,170 | 6,270 | 5,910 | 5,920 | -280 | -4.5% | 15,600 |
| 2018/08/31 | 6,330 | 6,330 | 6,200 | 6,200 | -180 | -2.8% | 16,800 |
| 2018/08/30 | 6,260 | 6,460 | 6,180 | 6,380 | +120 | +1.9% | 16,700 |
| 2018/08/29 | 6,250 | 6,270 | 6,130 | 6,260 | -50 | -0.8% | 17,100 |
| 2018/08/28 | 6,530 | 6,530 | 6,280 | 6,310 | -220 | -3.4% | 20,100 |
| 2018/08/27 | 6,470 | 6,560 | 6,370 | 6,530 | +90 | +1.4% | 25,300 |
| 2018/08/24 | 6,400 | 6,470 | 6,230 | 6,440 | +70 | +1.1% | 32,800 |
| 2018/08/23 | 6,200 | 6,410 | 6,200 | 6,370 | +170 | +2.7% | 33,300 |
| 2018/08/22 | 6,100 | 6,200 | 6,000 | 6,200 | +100 | +1.6% | 10,300 |
| 2018/08/21 | 6,010 | 6,190 | 5,970 | 6,100 | +130 | +2.2% | 24,700 |
| 2018/08/20 | 6,150 | 6,150 | 5,820 | 5,970 | -80 | -1.3% | 13,800 |
| 2018/08/17 | 6,150 | 6,230 | 6,030 | 6,050 | -20 | -0.3% | 17,200 |
| 2018/08/16 | 6,230 | 6,230 | 6,010 | 6,070 | -180 | -2.9% | 18,500 |
| 2018/08/15 | 6,250 | 6,350 | 6,130 | 6,250 | -70 | -1.1% | 27,700 |
| 2018/08/14 | 6,040 | 6,340 | 5,960 | 6,320 | +560 | +9.7% | 64,000 |
| 2018/08/13 | 6,000 | 6,040 | 5,610 | 5,760 | -420 | -6.8% | 28,800 |
| 2018/08/10 | 5,990 | 6,210 | 5,910 | 6,180 | +310 | +5.3% | 47,200 |
| 2018/08/09 | 6,040 | 6,100 | 5,850 | 5,870 | -110 | -1.8% | 18,000 |
| 2018/08/08 | 5,980 | 6,080 | 5,920 | 5,980 | +100 | +1.7% | 24,700 |
| 2018/08/07 | 5,900 | 5,900 | 5,800 | 5,880 | +60 | +1% | 10,200 |
| 2018/08/06 | 6,080 | 6,080 | 5,780 | 5,820 | -160 | -2.7% | 22,400 |
| 2018/08/03 | 5,880 | 6,180 | 5,880 | 5,980 | +140 | +2.4% | 98,100 |
| 2018/08/02 | 5,900 | 5,900 | 5,770 | 5,840 | -20 | -0.3% | 30,800 |
| 2018/08/01 | 5,780 | 5,930 | 5,660 | 5,860 | +180 | +3.2% | 60,500 |
| 2018/07/31 | 5,370 | 5,720 | 5,330 | 5,680 | +390 | +7.4% | 88,700 |
| 2018/07/30 | 5,330 | 5,380 | 5,280 | 5,290 | -40 | -0.8% | 18,300 |
| 2018/07/27 | 5,180 | 5,360 | 5,180 | 5,330 | +150 | +2.9% | 47,200 |
| 2018/07/26 | 5,070 | 5,180 | 5,070 | 5,180 | +110 | +2.2% | 26,800 |
| 2018/07/25 | 5,250 | 5,270 | 5,070 | 5,070 | -100 | -1.9% | 38,900 |
| 2018/07/24 | 5,220 | 5,220 | 5,110 | 5,170 | +30 | +0.6% | 26,300 |
| 2018/07/23 | 5,050 | 5,220 | 5,030 | 5,140 | +130 | +2.6% | 49,400 |
| 2018/07/20 | 5,180 | 5,180 | 5,000 | 5,010 | -120 | -2.3% | 48,500 |
| 2018/07/19 | 5,190 | 5,230 | 5,110 | 5,130 | -50 | -1% | 27,500 |
1501～
1550
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
