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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 731 | 762 | 731 | 746 | +19 | +2.6% | 41,500 |
| 2024/05/17 | 712 | 734 | 712 | 727 | +9 | +1.3% | 27,700 |
| 2024/05/16 | 714 | 718 | 706 | 718 | -2 | -0.3% | 21,500 |
| 2024/05/15 | 746 | 748 | 713 | 720 | -13 | -1.8% | 53,200 |
| 2024/05/14 | 720 | 746 | 720 | 733 | +15 | +2.1% | 46,500 |
| 2024/05/13 | 719 | 726 | 707 | 718 | -2 | -0.3% | 28,000 |
| 2024/05/10 | 731 | 737 | 720 | 720 | +1 | +0.1% | 32,600 |
| 2024/05/09 | 721 | 735 | 713 | 719 | +4 | +0.6% | 35,600 |
| 2024/05/08 | 725 | 725 | 711 | 715 | -11 | -1.5% | 42,500 |
| 2024/05/07 | 711 | 732 | 711 | 726 | +25 | +3.6% | 65,500 |
| 2024/05/02 | 682 | 717 | 682 | 701 | +15 | +2.2% | 105,500 |
| 2024/05/01 | 697 | 699 | 680 | 686 | -17 | -2.4% | 59,300 |
| 2024/04/30 | 703 | 710 | 688 | 703 | +10 | +1.4% | 61,400 |
| 2024/04/26 | 697 | 702 | 671 | 693 | -8 | -1.1% | 138,300 |
| 2024/04/25 | 719 | 730 | 701 | 701 | -19 | -2.6% | 99,500 |
| 2024/04/24 | 753 | 758 | 717 | 720 | -33 | -4.4% | 112,200 |
| 2024/04/23 | 756 | 777 | 750 | 753 | +1 | +0.1% | 59,200 |
| 2024/04/22 | 735 | 752 | 731 | 752 | +25 | +3.4% | 61,200 |
| 2024/04/19 | 768 | 772 | 727 | 727 | -40 | -5.2% | 119,200 |
| 2024/04/18 | 773 | 805 | 767 | 767 | +7 | +0.9% | 119,800 |
| 2024/04/17 | 774 | 818 | 760 | 760 | -20 | -2.6% | 124,500 |
| 2024/04/16 | 840 | 842 | 780 | 780 | -120 | -13.3% | 238,800 |
| 2024/04/15 | 717 | 900 | 706 | 900 | -106 | -10.5% | 1,509,700 |
| 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 |
251～
300
件表示中 / 1753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 | 90,100円 | +3.4% | - | 0.55% | 29.63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 |
| オルバヘルケア | 206,500円 | +4.4% | +0.4% | 3.87% | 8.35倍 | 1.06倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| ムサシ | 162,100円 | -0.1% | -59.4% | 2.22% | 9.63倍 | 0.33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 |
| ジーデップ | 215,200円 | +49.5% | +19.8% | 1.07% | 22.00倍 | 4.40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 |
| 丸藤パ | 287,600円 | +2.9% | +1.1% | 4.52% | 7.30倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
