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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 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 |
251～
300
件表示中 / 1718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 | 75,400円 | +3.1% | - | 0.66% | 199.47倍 | 1.53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 |
| ハリマ共和 | 193,800円 | +1.5% | +2.4% | 2.58% | 7.20倍 | 0.42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 |
| 大木ヘルケア | 73,800円 | +4.0% | +1.3% | 3.39% | 4.38倍 | 0.34倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| Ｍｉｓｕｍｉ | 169,200円 | +5.3% | +26.4% | 2.96% | 11.00倍 | 0.51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 |
| グリーンクロス | 111,300円 | - | - | 3.14% | 8.55倍 | - |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
市場注目の銘柄
チャート関連のコラム
