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 |
|---|---|---|---|---|---|---|---|
| 2019/04/03 | 5,070 | 5,070 | 4,900 | 4,945 | -125 | -2.5% | 14,400 |
| 2019/04/02 | 4,945 | 5,080 | 4,805 | 5,070 | +180 | +3.7% | 40,500 |
| 2019/04/01 | 5,100 | 5,120 | 4,865 | 4,890 | -210 | -4.1% | 41,600 |
| 2019/03/29 | 4,950 | 5,100 | 4,865 | 5,100 | +210 | +4.3% | 23,500 |
| 2019/03/28 | 4,900 | 4,905 | 4,720 | 4,890 | -15 | -0.3% | 21,100 |
| 2019/03/27 | 4,920 | 4,970 | 4,895 | 4,905 | -15 | -0.3% | 8,500 |
| 2019/03/26 | 4,730 | 4,980 | 4,730 | 4,920 | +190 | +4% | 29,100 |
| 2019/03/25 | 4,790 | 4,800 | 4,665 | 4,730 | -200 | -4.1% | 27,200 |
| 2019/03/22 | 4,950 | 4,995 | 4,845 | 4,930 | +10 | +0.2% | 17,800 |
| 2019/03/20 | 5,070 | 5,070 | 4,920 | 4,920 | -160 | -3.1% | 24,700 |
| 2019/03/19 | 5,020 | 5,110 | 4,900 | 5,080 | +60 | +1.2% | 37,100 |
| 2019/03/18 | 5,100 | 5,100 | 5,010 | 5,020 | -80 | -1.6% | 24,500 |
| 2019/03/15 | 5,090 | 5,100 | 5,040 | 5,100 | -20 | -0.4% | 30,100 |
| 2019/03/14 | 5,200 | 5,200 | 5,100 | 5,120 | -70 | -1.3% | 20,600 |
| 2019/03/13 | 5,170 | 5,210 | 5,150 | 5,190 | +40 | +0.8% | 35,400 |
| 2019/03/12 | 5,200 | 5,220 | 5,120 | 5,150 | -60 | -1.2% | 22,600 |
| 2019/03/11 | 5,270 | 5,270 | 5,130 | 5,210 | -60 | -1.1% | 14,400 |
| 2019/03/08 | 5,290 | 5,290 | 5,120 | 5,270 | -80 | -1.5% | 33,900 |
| 2019/03/07 | 5,410 | 5,450 | 5,340 | 5,350 | -100 | -1.8% | 28,400 |
| 2019/03/06 | 5,500 | 5,550 | 5,420 | 5,450 | -130 | -2.3% | 22,000 |
| 2019/03/05 | 5,590 | 5,630 | 5,530 | 5,580 | -80 | -1.4% | 20,000 |
| 2019/03/04 | 5,750 | 5,770 | 5,620 | 5,660 | -90 | -1.6% | 31,700 |
| 2019/03/01 | 5,800 | 5,850 | 5,700 | 5,750 | -50 | -0.9% | 11,500 |
| 2019/02/28 | 5,980 | 6,080 | 5,800 | 5,800 | -240 | -4% | 19,500 |
| 2019/02/27 | 5,920 | 6,100 | 5,830 | 6,040 | +80 | +1.3% | 21,400 |
| 2019/02/26 | 6,050 | 6,220 | 5,880 | 5,960 | +80 | +1.4% | 38,600 |
| 2019/02/25 | 5,690 | 5,950 | 5,690 | 5,880 | +250 | +4.4% | 55,600 |
| 2019/02/22 | 5,810 | 5,880 | 5,620 | 5,630 | -220 | -3.8% | 30,200 |
| 2019/02/21 | 5,870 | 5,900 | 5,730 | 5,850 | -50 | -0.8% | 27,700 |
| 2019/02/20 | 5,970 | 6,000 | 5,820 | 5,900 | -70 | -1.2% | 32,300 |
| 2019/02/19 | 6,080 | 6,080 | 5,960 | 5,970 | -50 | -0.8% | 30,800 |
| 2019/02/18 | 6,100 | 6,110 | 5,920 | 6,020 | -30 | -0.5% | 30,600 |
| 2019/02/15 | 6,100 | 6,110 | 6,010 | 6,050 | -150 | -2.4% | 22,900 |
| 2019/02/14 | 6,370 | 6,400 | 6,150 | 6,200 | -220 | -3.4% | 28,200 |
| 2019/02/13 | 6,650 | 6,650 | 6,410 | 6,420 | -320 | -4.7% | 33,200 |
| 2019/02/12 | 6,750 | 6,750 | 6,470 | 6,740 | +90 | +1.4% | 12,100 |
| 2019/02/08 | 6,450 | 6,750 | 6,320 | 6,650 | +70 | +1.1% | 17,800 |
| 2019/02/07 | 6,820 | 6,850 | 6,490 | 6,580 | -140 | -2.1% | 22,200 |
| 2019/02/06 | 7,000 | 7,150 | 6,660 | 6,720 | -160 | -2.3% | 44,700 |
| 2019/02/05 | 6,680 | 7,000 | 6,650 | 6,880 | +300 | +4.6% | 43,200 |
| 2019/02/04 | 6,400 | 6,660 | 6,400 | 6,580 | +140 | +2.2% | 36,700 |
| 2019/02/01 | 6,440 | 6,660 | 6,410 | 6,440 | -50 | -0.8% | 26,300 |
| 2019/01/31 | 6,180 | 6,550 | 6,130 | 6,490 | +320 | +5.2% | 57,900 |
| 2019/01/30 | 5,870 | 6,200 | 5,870 | 6,170 | +200 | +3.4% | 43,800 |
| 2019/01/29 | 5,780 | 6,040 | 5,610 | 5,970 | +140 | +2.4% | 39,600 |
| 2019/01/28 | 5,960 | 6,130 | 5,830 | 5,830 | -30 | -0.5% | 53,700 |
| 2019/01/25 | 5,650 | 5,970 | 5,560 | 5,860 | +160 | +2.8% | 57,000 |
| 2019/01/24 | 5,440 | 5,800 | 5,420 | 5,700 | +290 | +5.4% | 67,500 |
| 2019/01/23 | 5,390 | 5,450 | 5,310 | 5,410 | +100 | +1.9% | 28,500 |
| 2019/01/22 | 5,450 | 5,490 | 5,260 | 5,310 | -130 | -2.4% | 38,200 |
1501～
1550
件表示中 / 1754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 | 90,000円 | +3.4% | - | 0.56% | 29.59倍 | 1.69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 | 241,000円 | +49.5% | +19.8% | 0.95% | 24.64倍 | 4.93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 |
| ムサシ | 167,000円 | -0.1% | -59.4% | 2.16% | 9.93倍 | 0.34倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| 丸藤パ | 292,500円 | +2.9% | +1.1% | 4.44% | 7.43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 | 563,000円 | +5.1% | -1.5% | 1.78% | 5.87倍 | 0.54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
