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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/14 | 1,535 | 1,535 | 1,480 | 1,487 | -29 | -1.9% | 66,900 |
| 2023/11/13 | 1,568 | 1,572 | 1,494 | 1,516 | -52 | -3.3% | 162,800 |
| 2023/11/10 | 1,580 | 1,583 | 1,541 | 1,568 | -48 | -3% | 128,300 |
| 2023/11/09 | 1,633 | 1,633 | 1,585 | 1,616 | -17 | -1% | 114,500 |
| 2023/11/08 | 1,679 | 1,715 | 1,618 | 1,633 | -32 | -1.9% | 113,200 |
| 2023/11/07 | 1,674 | 1,681 | 1,625 | 1,665 | -40 | -2.3% | 171,600 |
| 2023/11/06 | 1,615 | 1,714 | 1,615 | 1,705 | +130 | +8.3% | 252,000 |
| 2023/11/02 | 1,539 | 1,615 | 1,539 | 1,575 | +44 | +2.9% | 129,600 |
| 2023/11/01 | 1,580 | 1,580 | 1,503 | 1,531 | -10 | -0.6% | 162,800 |
| 2023/10/31 | 1,430 | 1,541 | 1,409 | 1,541 | +105 | +7.3% | 290,100 |
| 2023/10/30 | 1,487 | 1,488 | 1,420 | 1,436 | -75 | -5% | 260,800 |
| 2023/10/27 | 1,526 | 1,545 | 1,491 | 1,511 | -5 | -0.3% | 191,100 |
301～
350
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
