2491 バリューコマース

2491
2024/09/17
時価
374億円
PER 予
8.72倍
2009年以降
5.34-209.34倍
(2009-2023年)
PBR
1.95倍
2009年以降
0.54-11.23倍
(2009-2023年)
配当 予
4.97%
ROE 予
22.32%
ROA 予
14.54%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,087
始値
1,087
高値
1,111
安値
1,087
終値 +2.21%
1,111
出来高 -10.31%
82,600

乖離率

株価(5日)
移動平均値
+2.11%
1,088
株価(25日)
移動平均値
-0.45%
1,116
出来高(5日)
移動平均値
-44.82%
149,700

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,0871,1111,0871,111+2.21%82,600382億9728万-0.45%8.911.99
09/171,0981,1021,0741,087-0.09%92,100374億6997万-2.42%8.721.95
09/131,0971,0971,0761,088-0.73%67,100375億444万-2.25%8.731.95
09/121,0861,0981,0771,096+3.4%327,200377億8021万-1.44%8.791.96
09/111,0891,0921,0531,060-3.55%179,500365億3926万-4.5%8.51.9
09/101,0921,1041,0821,099+1.48%64,800378億8362万-0.9%8.821.97
09/091,0691,0851,0631,083-0.82%169,700373億3209万-1.99%8.691.94
09/061,1201,1251,0891,092-2.24%193,700376億4233万-1.18%8.761.96
09/051,1131,1361,1071,117+0.27%90,100385億410万+0.99%8.962
09/041,1111,1251,1061,114-1.76%131,700384億69万+0.54%8.941.99
09/031,1351,1521,1321,134+0.62%114,300390億9011万+2.16%9.12.03
09/021,1351,1361,1221,127-1.23%78,800388億4881万+1.26%9.042.02
08/301,1471,1521,1361,141-0.61%291,400393億3141万+2.24%9.152.04
08/291,1461,1561,1391,148-0.26%50,600395億7270万+2.78%9.212.06
08/281,1501,1581,1381,151+0.35%52,100396億7612万+2.86%9.232.06
08/271,1481,1621,1411,147-0.61%116,600395億3823万+2.32%9.22.05
08/261,1331,1621,1261,154+2.49%159,500397億7953万+2.76%9.262.07
08/231,1261,1341,1121,126+0.9%69,300388億1434万+0.09%9.032.02
08/221,1001,1261,1001,116+0.63%37,800384億6963万-1.06%8.952
08/211,1101,1271,1051,109-0.54%137,700382億2833万-2.12%8.91.99
08/201,1091,1321,1091,115+0.9%134,200384億3516万-2.02%8.952
08/191,1241,1281,0991,105-1.69%118,800380億9045万-3.24%8.861.98
08/161,1361,1421,1071,124-0.53%199,400387億4540万-2.01%9.022.01
08/151,1111,1361,1031,130+1.35%80,900389億5223万-1.82%9.072.02
08/141,0871,1201,0671,115+3.62%102,600384億3516万-3.38%8.952
08/131,0641,0791,0641,076+1.13%60,700370億9079万-7%8.631.93
08/091,0781,0981,0481,064+0.47%111,700366億7714万-8.35%8.541.91
08/081,0351,0681,0341,059+2.32%93,200365億478万-9.1%8.51.9
08/071,0431,0571,0181,035-1.9%133,900356億7748万-11.54%8.31.85
08/061,0261,0741,0251,055+6.78%244,400363億6690万-10.21%8.461.89
08/051,0181,036945988-8.26%365,800340億5734万-16.27%7.931.77
08/021,0851,0931,0611,077-4.35%207,300371億2526万-9.34%8.641.93
08/011,1671,1671,1151,126-4.25%194,200388億1434万-5.54%9.032.02
07/311,1531,1761,1511,176+1.03%134,900405億3789万-1.67%9.432.11
07/301,2011,2011,1621,164-3.72%169,600401億2424万-2.76%9.342.08
07/291,2171,2191,1731,209+1.85%202,900416億7543万+0.83%9.72.16
07/261,1811,1951,1771,187+0.76%147,200409億1707万-1.08%9.522.13
07/251,1631,1951,1611,178-0.67%159,800406億683万-2%9.452.11
07/241,1931,1931,1711,186-1.33%144,500408億8260万-1.5%9.512.12
07/231,1961,2071,1911,202+0.67%100,100414億3414万-0.33%9.642.15
07/221,2101,2101,1811,194-0.91%113,300411億5837万-1.08%9.582.14
07/191,2141,2141,1911,205-0.17%117,000415億3755万-0.25%9.672.16
07/181,2301,2441,2031,207-2.11%148,400416億649万-0.08%9.682.16
07/171,2351,2521,2331,233+0.24%107,700425億274万+2.07%9.892.21
07/161,2431,2431,2201,230-0.08%109,200423億9933万+1.91%9.872.2
07/121,2271,2431,2231,231+0.74%138,700424億3380万+2.07%9.882.2
07/111,2341,2361,2201,222-0.08%172,200421億2356万+1.58%9.82.19
07/101,2101,2241,1961,223+1.75%216,900421億5803万+1.83%9.812.19
07/091,1901,2081,1871,202+1.01%176,700414億3414万+0.25%9.642.15
07/081,1901,1991,1791,1900%129,900410億2049万-0.75%9.552.13
07/051,1601,1981,1501,190+2.67%184,000410億2049万-0.75%9.552.13
07/041,1701,1721,1581,159-0.94%131,200399億5188万-3.34%9.32.08
07/031,1801,1831,1681,170-0.68%98,300403億3107万-2.42%9.392.09
07/021,1711,1831,1611,178+0.51%292,700406億683万-1.67%9.452.11
07/011,1891,1891,1681,172-0.59%94,600404億1万-2.17%9.42.1
06/281,2051,2051,1651,179-1.42%179,200406億4130万-1.42%9.463.15
06/271,1851,2031,1791,196-0.83%248,900412億2731万+0.42%9.593.2
06/261,1911,2151,1871,206+0.33%353,000415億7202万+1.77%9.683.22
06/251,2051,2121,1971,202-1.31%153,600414億3414万+1.95%9.643.21
06/241,2321,2351,2101,218-0.98%134,700419億8567万+3.75%9.773.26
06/211,2381,2501,2301,230-1.76%226,400423億9933万+5.31%9.873.29
06/201,2271,2531,2271,252+2.04%218,400431億5769万+7.75%10.043.35
06/191,2351,2471,2251,227-0.65%144,900422億9591万+6.23%9.843.28
06/181,2261,2421,2181,235+1.65%125,900425億7168万+7.39%9.913.3
06/171,2341,2381,2041,215-1.06%162,800418億8226万+6.11%9.753.25
06/141,2001,2351,1991,228+2.25%236,200423億3038万+7.72%9.853.28
06/131,2201,2211,1941,201-0.08%101,800413億9967万+5.72%9.643.21
06/121,2101,2201,2001,202-0.66%118,400414億3414万+6.18%9.643.21
06/111,2111,2201,2021,210+0.33%152,000417億991万+7.27%9.713.23
06/101,1841,2091,1781,206+3.25%172,700415億7202万+7.39%9.683.22
06/071,1571,1701,1571,168+0.95%125,200402億6212万+4.47%9.373.12
06/061,1871,1891,1571,157-2.53%145,700398億8294万+3.77%9.283.09
06/051,2101,2181,1861,187-1.41%241,100409億1707万+6.74%9.523.17
06/041,1791,2131,1701,204+1.69%164,000415億308万+8.76%9.663.22
06/031,2061,2121,1831,184+0.42%155,100408億1366万+7.64%9.53.16
05/311,1631,1881,1581,179+1.2%865,700406億4130万+7.77%9.463.15
05/301,1381,1661,1311,165+1.3%300,900401億5871万+7.08%9.353.11
05/291,1771,1811,1491,150-1.37%335,300396億4165万+6.28%9.233.07
05/281,1391,1841,1191,166+2.28%646,900401億9318万+8.36%9.353.12
05/271,1001,1481,0881,140+9.62%1,131,900392億9694万+6.44%9.153.05
05/241,0401,0481,0341,040-1.61%185,700358億4984万-2.44%8.342.78
05/231,0611,0671,0471,057-0.56%111,800364億3584万-0.84%8.482.83
05/221,0651,0731,0601,063-0.37%81,600366億4267万-0.19%8.532.84
05/211,0721,0741,0621,067-0.28%86,100367億8055万+0.28%8.562.85
05/201,0781,0861,0661,070-1.11%93,900368億8397万+0.75%8.582.86
05/171,0691,0971,0601,082+0.56%120,700372億9762万+1.98%8.682.89
05/161,0901,0991,0661,076-1.01%158,000370億9079万+1.51%8.632.88
05/151,1091,1131,0841,087-2.51%267,200374億6997万+2.74%8.722.91
05/141,1011,1191,1011,115+1%116,600384億3516万+5.49%8.952.98
05/131,1111,1141,0961,104-0.63%163,800380億5598万+4.74%8.862.95
05/101,1221,1251,1051,111+0.54%112,300382億9728万+5.71%8.912.97
05/091,0961,1211,0901,105+0.55%225,200380億9045万+5.44%8.862.95
05/081,1001,1181,0981,099-0.09%127,300378億8362万+4.87%8.822.94
05/071,0891,1061,0851,100+1.66%157,800379億1810万+5.06%8.822.94
05/021,0831,0851,0711,082-0.18%99,600372億9762万+3.44%8.682.89
05/011,0761,0941,0751,084-0.18%133,600373億6656万+3.63%8.72.9
04/301,0801,0881,0631,086+2.45%262,500374億3550万+3.82%8.712.9
04/261,0541,0781,0301,060+3.52%465,600365億3926万+1.34%8.52.83
04/251,0401,0521,0191,024-0.78%354,100352億9830万-2.29%8.222.74
04/241,0301,0411,0281,032+0.49%224,300355億7407万-1.71%8.282.76

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
222
44,300
1/7
36
7,150
11/21
1,672,800
8,364
2/6
--+44.1%
1/20
-37.06%
10/6
2009年
12月期
128
25,540
2/20
53
10,510
1/9
3,737,800
18,689
2/19
--+44.55%
2/19
-23.31%
3/13
2010年
12月期
211
42,200
4/26
78
15,510
2/5
5,429,600
27,148
3/24
80億2053万29億4783万+64.33%
3/24
-26.7%
5/25
2011年
12月期
175
34,950
1/14
81
16,200
3/16
3,102,400
15,512
1/14
66億4259万30億7897万+16.5%
11/9
-34.56%
3/15
2012年
12月期
265
52,900
12/6
107
21,550
1/10

21,400
1/6
2,952,800
14,764
8/24
100億5417万40億6728万+37.31%
2/1
-6.51%
5/28
2013年
12月期
1,666
11/7
229
45,900
1/15

45,800
1/11
8,780,200
4,390,100
8/8
633億2799万87億474万+42.77%
10/15
-21.22%
2/4
2014年
12月期
1,576
1/22
603
12/17
3,021,900
1/30
543億2629万207億8601万+16.67%
6/3
-22.6%
3/20
2015年
12月期
744
4/16
445
9/7
2,648,000
4/16
256億4642万153億3959万+15.42%
4/14
-19.02%
8/25
2016年
12月期
509
1/4
295
2/12
393,200
10/28
175億4573万101億6894万+13.83%
7/25
-28.76%
2/12
2017年
12月期
921
10/13
328
1/18
3,563,900
4/27
317億4779万113億648万+41.55%
2/5
-11.22%
11/15
2018年
12月期
2,500
10/1
738
1/4
4,476,400
7/23
861億7750万254億3959万+44.97%
2/8
-33.11%
10/29
2019年
12月期
2,947
5/20
1,152
1/4
5,771,000
2/1
1015億8603万397億1059万+29.87%
2/8
-21.54%
7/30
2020年
12月期
3,920
10/21
1,171
3/23
2,680,800
1/30
1351億2632万403億6554万+27.55%
5/11
-42.33%
3/19
2021年
12月期
5,290
11/15
2,780
3/5
857,400
7/29
1823億5159万958億2938万+16.62%
8/10
-19.6%
1/27
2022年
12月期
4,530
1/4
1,740
12/29
1,179,800
7/28
1561億5363万599億7954万+14.58%
4/5
-15.61%
5/12
2023年
12月期
2,023
1/27
1,146
8/18
1,678,000
4/28
697億3483万395億376万+12.98%
12/4
-23.37%
4/28
最新1,111
2024/9/18
82,600382億9728万-0.45%
1,116

年間値上がり率

2007/12/28 vs 2006/12/29
-77%(0.23倍)
2008/12/30 vs 2007/12/28
-72%(0.28倍)
2009/12/30 vs 2008/12/30
36%(1.36倍)
2010/12/30 vs 2009/12/30
66%(1.66倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
122%(2.22倍)
2013/12/30 vs 2012/12/28
428%(5.28倍)
2014/12/30 vs 2013/12/30
-52%(0.48倍)
2015/12/30 vs 2014/12/30
-18%(0.82倍)
2016/12/30 vs 2015/12/30
-35%(0.65倍)
2017/12/29 vs 2016/12/30
127%(2.27倍)
2018/12/28 vs 2017/12/29
65%(1.65倍)
2019/12/30 vs 2018/12/28
91%(1.91倍)
2020/12/30 vs 2019/12/30
36%(1.36倍)
2021/12/30 vs 2020/12/30
40%(1.4倍)
2022/12/30 vs 2021/12/30
-59%(0.41倍)
2023/12/29 vs 2022/12/30
-19%(0.81倍)
2024/09/18 vs 2023/12/29
-24%(0.76倍)
過去安値
36円(2008/11/21)
3008%(31.08倍)
1,111円(9/18)