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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,040 | 1,043 | 998 | 1,006 | -24 | -2.3% | 121,900 |
| 2024/04/11 | 1,017 | 1,035 | 1,007 | 1,030 | +15 | +1.5% | 28,300 |
| 2024/04/10 | 1,024 | 1,030 | 1,012 | 1,015 | -11 | -1.1% | 36,300 |
| 2024/04/09 | 1,025 | 1,043 | 1,024 | 1,026 | +2 | +0.2% | 24,300 |
| 2024/04/08 | 1,016 | 1,031 | 1,014 | 1,024 | +9 | +0.9% | 45,700 |
| 2024/04/05 | 1,002 | 1,018 | 1,000 | 1,015 | +8 | +0.8% | 50,200 |
| 2024/04/04 | 1,014 | 1,020 | 997 | 1,007 | -5 | -0.5% | 41,500 |
| 2024/04/03 | 995 | 1,018 | 988 | 1,012 | +11 | +1.1% | 59,800 |
| 2024/04/02 | 1,019 | 1,034 | 996 | 1,001 | -18 | -1.8% | 129,300 |
| 2024/04/01 | 1,025 | 1,042 | 1,012 | 1,019 | -2 | -0.2% | 68,300 |
| 2024/03/29 | 1,022 | 1,032 | 1,021 | 1,021 | -6 | -0.6% | 58,600 |
| 2024/03/28 | 1,025 | 1,046 | 1,019 | 1,027 | -10 | -1% | 48,700 |
| 2024/03/27 | 1,015 | 1,048 | 1,008 | 1,037 | +24 | +2.4% | 89,900 |
| 2024/03/26 | 1,033 | 1,035 | 1,008 | 1,013 | -20 | -1.9% | 146,100 |
| 2024/03/25 | 1,051 | 1,057 | 1,033 | 1,033 | -19 | -1.8% | 91,600 |
| 2024/03/22 | 1,071 | 1,071 | 1,051 | 1,052 | -13 | -1.2% | 108,200 |
| 2024/03/21 | 1,097 | 1,103 | 1,062 | 1,065 | -33 | -3% | 200,600 |
| 2024/03/19 | 1,076 | 1,098 | 1,057 | 1,098 | +9 | +0.8% | 92,100 |
| 2024/03/18 | 1,097 | 1,108 | 1,083 | 1,089 | +3 | +0.3% | 50,100 |
| 2024/03/15 | 1,097 | 1,110 | 1,083 | 1,086 | -27 | -2.4% | 51,700 |
| 2024/03/14 | 1,104 | 1,125 | 1,097 | 1,113 | +9 | +0.8% | 37,500 |
| 2024/03/13 | 1,102 | 1,139 | 1,102 | 1,104 | -1 | -0.1% | 64,400 |
| 2024/03/12 | 1,061 | 1,105 | 1,055 | 1,105 | +42 | +4% | 58,500 |
| 2024/03/11 | 1,081 | 1,094 | 1,052 | 1,063 | -37 | -3.4% | 103,600 |
| 2024/03/08 | 1,091 | 1,121 | 1,090 | 1,100 | -1 | -0.1% | 43,200 |
| 2024/03/07 | 1,133 | 1,133 | 1,100 | 1,101 | -18 | -1.6% | 54,000 |
| 2024/03/06 | 1,108 | 1,139 | 1,096 | 1,119 | +20 | +1.8% | 64,700 |
| 2024/03/05 | 1,095 | 1,125 | 1,080 | 1,099 | -1 | -0.1% | 60,600 |
| 2024/03/04 | 1,089 | 1,139 | 1,081 | 1,100 | +11 | +1% | 72,200 |
| 2024/03/01 | 1,100 | 1,113 | 1,081 | 1,089 | -8 | -0.7% | 49,900 |
| 2024/02/29 | 1,099 | 1,112 | 1,081 | 1,097 | -6 | -0.5% | 30,500 |
| 2024/02/28 | 1,108 | 1,130 | 1,099 | 1,103 | +1 | +0.1% | 42,600 |
| 2024/02/27 | 1,102 | 1,102 | 1,085 | 1,102 | +8 | +0.7% | 26,100 |
| 2024/02/26 | 1,084 | 1,105 | 1,073 | 1,094 | +14 | +1.3% | 53,300 |
| 2024/02/22 | 1,114 | 1,114 | 1,080 | 1,080 | -14 | -1.3% | 57,000 |
| 2024/02/21 | 1,121 | 1,121 | 1,087 | 1,094 | -34 | -3% | 68,200 |
| 2024/02/20 | 1,135 | 1,140 | 1,108 | 1,128 | +1 | +0.1% | 112,100 |
| 2024/02/19 | 1,105 | 1,135 | 1,097 | 1,127 | +33 | +3% | 161,900 |
| 2024/02/16 | 1,072 | 1,112 | 1,062 | 1,094 | +22 | +2.1% | 130,900 |
| 2024/02/15 | 1,058 | 1,072 | 1,026 | 1,072 | +25 | +2.4% | 140,800 |
| 2024/02/14 | 1,050 | 1,063 | 1,044 | 1,047 | -20 | -1.9% | 88,500 |
| 2024/02/13 | 1,078 | 1,089 | 1,062 | 1,067 | +1 | +0.1% | 66,600 |
| 2024/02/09 | 1,057 | 1,080 | 1,054 | 1,066 | +1 | +0.1% | 80,000 |
| 2024/02/08 | 1,072 | 1,077 | 1,043 | 1,065 | -6 | -0.6% | 108,000 |
| 2024/02/07 | 1,090 | 1,090 | 1,068 | 1,071 | -26 | -2.4% | 81,900 |
| 2024/02/06 | 1,094 | 1,115 | 1,086 | 1,097 | -2 | -0.2% | 88,200 |
| 2024/02/05 | 1,080 | 1,107 | 1,075 | 1,099 | +29 | +2.7% | 114,100 |
| 2024/02/02 | 1,077 | 1,095 | 1,062 | 1,070 | -3 | -0.3% | 89,900 |
| 2024/02/01 | 1,066 | 1,082 | 1,060 | 1,073 | -7 | -0.6% | 93,300 |
| 2024/01/31 | 1,093 | 1,093 | 1,071 | 1,080 | -13 | -1.2% | 97,100 |
151～
200
件表示中 / 1630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 |
| クワザワＨＤ | 61,100円 | -1.3% | -13.8% | 2.45% | 11.50倍 | 0.58倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| Ｍｉｓｕｍｉ | 166,300円 | +5.3% | +26.4% | 3.01% | 10.83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 |
| ＤＶｘ | 92,000円 | +6.0% | +0.9% | 5.43% | 21.70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 |
| 丸紅リース | 288,800円 | +3.2% | +2.5% | 4.50% | 7.77倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
