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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,087 | 1,106 | 1,076 | 1,093 | +9 | +0.8% | 114,900 |
| 2024/01/29 | 1,072 | 1,094 | 1,070 | 1,084 | +28 | +2.7% | 140,800 |
| 2024/01/26 | 1,042 | 1,074 | 1,034 | 1,056 | +26 | +2.5% | 166,600 |
| 2024/01/25 | 1,040 | 1,045 | 1,017 | 1,030 | -14 | -1.3% | 258,300 |
| 2024/01/24 | 1,048 | 1,063 | 1,038 | 1,044 | -8 | -0.8% | 181,400 |
| 2024/01/23 | 1,074 | 1,147 | 1,050 | 1,052 | -12 | -1.1% | 284,600 |
| 2024/01/22 | 1,032 | 1,065 | 1,020 | 1,064 | +25 | +2.4% | 307,600 |
| 2024/01/19 | 1,089 | 1,089 | 1,033 | 1,039 | -42 | -3.9% | 375,300 |
| 2024/01/18 | 1,110 | 1,117 | 1,064 | 1,081 | -36 | -3.2% | 388,700 |
| 2024/01/17 | 1,181 | 1,182 | 1,114 | 1,117 | -58 | -4.9% | 413,600 |
| 2024/01/16 | 1,125 | 1,188 | 1,118 | 1,175 | +42 | +3.7% | 501,100 |
| 2024/01/15 | 1,125 | 1,152 | 1,121 | 1,133 | -288 | -20.3% | 1,073,500 |
| 2024/01/12 | 1,390 | 1,433 | 1,360 | 1,421 | +11 | +0.8% | 173,000 |
| 2024/01/11 | 1,420 | 1,421 | 1,388 | 1,410 | -1 | -0.1% | 113,900 |
| 2024/01/10 | 1,428 | 1,429 | 1,388 | 1,411 | -8 | -0.6% | 111,600 |
| 2024/01/09 | 1,428 | 1,435 | 1,396 | 1,419 | -5 | -0.4% | 114,500 |
| 2024/01/05 | 1,489 | 1,489 | 1,415 | 1,424 | -58 | -3.9% | 135,100 |
| 2024/01/04 | 1,429 | 1,482 | 1,415 | 1,482 | +53 | +3.7% | 140,700 |
| 2023/12/29 | 1,457 | 1,463 | 1,425 | 1,429 | -24 | -1.7% | 124,500 |
| 2023/12/28 | 1,418 | 1,457 | 1,383 | 1,453 | +53 | +3.8% | 196,200 |
| 2023/12/27 | 1,358 | 1,400 | 1,336 | 1,400 | +34 | +2.5% | 148,900 |
| 2023/12/26 | 1,379 | 1,382 | 1,345 | 1,366 | +6 | +0.4% | 198,500 |
| 2023/12/25 | 1,350 | 1,382 | 1,331 | 1,360 | +39 | +3% | 207,300 |
| 2023/12/22 | 1,314 | 1,330 | 1,306 | 1,321 | +34 | +2.6% | 98,600 |
| 2023/12/21 | 1,271 | 1,302 | 1,267 | 1,287 | -10 | -0.8% | 93,000 |
| 2023/12/20 | 1,317 | 1,346 | 1,296 | 1,297 | +10 | +0.8% | 161,100 |
| 2023/12/19 | 1,252 | 1,307 | 1,251 | 1,287 | +40 | +3.2% | 196,400 |
| 2023/12/18 | 1,227 | 1,252 | 1,205 | 1,247 | +20 | +1.6% | 97,700 |
| 2023/12/15 | 1,243 | 1,258 | 1,211 | 1,227 | +11 | +0.9% | 178,300 |
| 2023/12/14 | 1,266 | 1,278 | 1,214 | 1,216 | -50 | -3.9% | 167,500 |
| 2023/12/13 | 1,280 | 1,303 | 1,262 | 1,266 | -15 | -1.2% | 72,500 |
| 2023/12/12 | 1,304 | 1,314 | 1,281 | 1,281 | -17 | -1.3% | 85,000 |
| 2023/12/11 | 1,275 | 1,315 | 1,275 | 1,298 | +36 | +2.9% | 149,500 |
| 2023/12/08 | 1,269 | 1,283 | 1,256 | 1,262 | -34 | -2.6% | 176,400 |
| 2023/12/07 | 1,315 | 1,325 | 1,292 | 1,296 | -37 | -2.8% | 140,700 |
| 2023/12/06 | 1,319 | 1,341 | 1,308 | 1,333 | +25 | +1.9% | 136,200 |
| 2023/12/05 | 1,335 | 1,345 | 1,307 | 1,308 | -47 | -3.5% | 187,100 |
| 2023/12/04 | 1,348 | 1,375 | 1,341 | 1,355 | +22 | +1.7% | 121,400 |
| 2023/12/01 | 1,364 | 1,364 | 1,329 | 1,333 | -36 | -2.6% | 133,000 |
| 2023/11/30 | 1,370 | 1,380 | 1,354 | 1,369 | -10 | -0.7% | 133,400 |
| 2023/11/29 | 1,390 | 1,407 | 1,364 | 1,379 | -33 | -2.3% | 245,600 |
| 2023/11/28 | 1,480 | 1,480 | 1,398 | 1,412 | -77 | -5.2% | 285,300 |
| 2023/11/27 | 1,465 | 1,516 | 1,441 | 1,489 | +54 | +3.8% | 302,200 |
| 2023/11/24 | 1,454 | 1,454 | 1,409 | 1,435 | -25 | -1.7% | 250,300 |
| 2023/11/22 | 1,470 | 1,484 | 1,445 | 1,460 | -28 | -1.9% | 205,800 |
| 2023/11/21 | 1,520 | 1,520 | 1,460 | 1,488 | -39 | -2.6% | 255,900 |
| 2023/11/20 | 1,508 | 1,555 | 1,492 | 1,527 | +41 | +2.8% | 159,700 |
| 2023/11/17 | 1,450 | 1,486 | 1,432 | 1,486 | ±0 | ±0% | 110,900 |
| 2023/11/16 | 1,522 | 1,527 | 1,469 | 1,486 | -40 | -2.6% | 109,200 |
| 2023/11/15 | 1,534 | 1,538 | 1,476 | 1,526 | +39 | +2.6% | 100,100 |
201～
250
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
