バリューゴルフ（3931）の時価総額の推移
- 2017年1月31日
- 26億7199万
- 2018年1月31日
- 63億5987万
- 2019年1月31日
- 18億6780万
- 2020年1月31日
- 18億6771万
- 2021年1月29日
- 25億1130万
- 2022年1月31日
- 24億5364万
- 2023年1月30日
- 24億8616万
- 2024年1月31日
- 18億4655万
- 2025年1月31日
- 17億5983万
- 2026年1月30日
- 28億1500万
2026/01/22～2026/06/19
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/19 | 1,801 | 1,808 | 1,795 | 1,795 | -0.83% | 3,200 | 32億4356万 | -0.11% | 29.48 | 3.12 |
| 06/18 | 1,809 | 1,810 | 1,808 | 1,810 | +0.33% | 1,600 | 32億7067万 | +0.67% | 29.73 | 3.15 |
| 06/17 | 1,803 | 1,804 | 1,795 | 1,804 | +0.56% | 1,100 | 32億5982万 | +0.39% | 29.63 | 3.14 |
| 06/16 | 1,800 | 1,812 | 1,794 | 1,794 | -0.28% | 3,400 | 32億4175万 | -0.22% | 29.47 | 3.12 |
| 06/15 | 1,817 | 1,817 | 1,798 | 1,799 | -0.44% | 2,200 | 32億5079万 | +0.06% | 29.55 | 3.13 |
| 06/12 | 1,805 | 1,807 | 1,790 | 1,807 | +0.11% | 1,200 | 32億6524万 | +0.44% | 29.68 | 3.14 |
| 06/11 | 1,802 | 1,805 | 1,791 | 1,805 | +0.17% | 1,200 | 32億6163万 | +0.28% | 29.65 | 3.14 |
| 06/10 | 1,790 | 1,802 | 1,790 | 1,802 | +0.67% | 1,000 | 32億5621万 | +0.11% | 29.6 | 3.13 |
| 06/09 | 1,797 | 1,798 | 1,790 | 1,790 | 0% | 600 | 32億3453万 | -0.61% | 29.4 | 3.11 |
| 06/08 | 1,800 | 1,801 | 1,790 | 1,790 | +0.22% | 1,600 | 32億3453万 | -0.72% | 29.4 | 3.11 |
| 06/05 | 1,802 | 1,807 | 1,786 | 1,786 | -0.67% | 1,700 | 32億2730万 | -1% | 29.34 | 3.11 |
| 06/04 | 1,780 | 1,798 | 1,780 | 1,798 | -0.06% | 1,000 | 32億4898万 | -0.39% | 29.53 | 3.13 |
| 06/03 | 1,785 | 1,807 | 1,783 | 1,799 | +0.9% | 1,500 | 32億5079万 | -0.28% | 29.55 | 3.13 |
| 06/02 | 1,782 | 1,783 | 1,782 | 1,783 | -0.94% | 500 | 32億2188万 | -1.22% | 29.29 | 3.1 |
| 06/01 | 1,817 | 1,818 | 1,800 | 1,800 | -0.55% | 1,500 | 32億5260万 | -0.39% | 29.57 | 3.13 |
| 05/29 | 1,809 | 1,810 | 1,796 | 1,810 | +1.57% | 1,200 | 32億7067万 | +0.06% | 29.73 | 3.15 |
| 05/28 | 1,801 | 1,810 | 1,781 | 1,782 | -0.94% | 2,500 | 32億2007万 | -1.49% | 29.27 | 3.1 |
| 05/27 | 1,779 | 1,799 | 1,776 | 1,799 | +1.12% | 1,800 | 32億5079万 | -0.66% | 29.55 | 3.13 |
| 05/26 | 1,779 | 1,794 | 1,771 | 1,779 | -0.06% | 1,700 | 32億1465万 | -1.82% | 29.22 | 3.09 |
| 05/25 | 1,800 | 1,803 | 1,779 | 1,780 | -1.11% | 1,300 | 32億1646万 | -1.87% | 29.24 | 3.09 |
| 05/22 | 1,796 | 1,800 | 1,780 | 1,800 | +0.17% | 1,200 | 32億5260万 | -0.83% | 29.57 | 3.13 |
| 05/21 | 1,807 | 1,817 | 1,797 | 1,797 | -0.22% | 1,600 | 32億4717万 | -1.05% | 29.52 | 3.12 |
| 05/20 | 1,800 | 1,809 | 1,800 | 1,801 | +0.17% | 900 | 32億5440万 | -0.83% | 29.58 | 3.13 |
| 05/19 | 1,816 | 1,819 | 1,798 | 1,798 | -0.94% | 1,600 | 32億4898万 | -0.99% | 29.53 | 3.13 |
| 05/18 | 1,813 | 1,815 | 1,810 | 1,815 | -0.06% | 1,200 | 32億7970万 | -0.06% | 29.81 | 3.16 |
| 05/15 | 1,817 | 1,817 | 1,786 | 1,816 | +0.83% | 1,000 | 32億8151万 | +0.11% | 29.83 | 3.16 |
| 05/14 | 1,809 | 1,809 | 1,790 | 1,801 | -0.44% | 2,200 | 32億5440万 | -0.55% | 29.58 | 3.13 |
| 05/13 | 1,812 | 1,812 | 1,800 | 1,809 | -0.17% | 1,500 | 32億6886万 | -0.06% | 29.71 | 3.15 |
| 05/12 | 1,831 | 1,833 | 1,811 | 1,812 | -0.44% | 2,700 | 32億7428万 | +0.22% | 29.76 | 3.15 |
| 05/11 | 1,816 | 1,832 | 1,811 | 1,820 | +0.22% | 1,800 | 32億8874万 | +0.72% | 29.89 | 3.16 |
| 05/08 | 1,817 | 1,831 | 1,816 | 1,816 | -0.33% | 700 | 32億8151万 | +0.67% | 29.83 | 3.16 |
| 05/07 | 1,830 | 1,831 | 1,822 | 1,822 | -0.44% | 2,000 | 32億9235万 | +1.11% | 29.93 | 3.17 |
| 05/01 | 1,835 | 1,835 | 1,814 | 1,830 | 0% | 3,000 | 33億681万 | +1.78% | 30.06 | 3.18 |
| 04/30 | 1,812 | 1,833 | 1,812 | 1,830 | +1.1% | 3,900 | 33億681万 | +2.06% | 30.06 | 3.18 |
| 04/28 | 1,790 | 1,810 | 1,790 | 1,810 | -0.77% | 1,900 | 32億7067万 | +1.23% | 29.73 | 3.15 |
| 04/27 | 1,775 | 1,824 | 1,761 | 1,824 | +2.76% | 700 | 32億9596万 | +2.3% | 29.96 | 3.17 |
| 04/24 | 1,820 | 1,826 | 1,760 | 1,775 | -2.47% | 5,100 | 32億742万 | -0.17% | 29.16 | 3.09 |
| 04/23 | 1,837 | 1,837 | 1,820 | 1,820 | -0.82% | 2,300 | 32億8874万 | +2.54% | 29.89 | 3.16 |
| 04/22 | 1,839 | 1,839 | 1,834 | 1,835 | 0% | 1,300 | 33億1584万 | +3.61% | 30.14 | 3.19 |
| 04/21 | 1,828 | 1,835 | 1,827 | 1,835 | +0.44% | 1,500 | 33億1584万 | +3.97% | 30.14 | 3.19 |
| 04/20 | 1,825 | 1,829 | 1,810 | 1,827 | +0.61% | 2,700 | 33億138万 | +3.87% | 30.01 | 3.18 |
| 04/17 | 1,817 | 1,817 | 1,813 | 1,816 | -0.22% | 1,100 | 32億8151万 | +3.77% | 29.83 | 3.16 |
| 04/16 | 1,830 | 1,850 | 1,820 | 1,820 | -0.49% | 4,400 | 32億8874万 | +4.42% | 29.89 | 3.16 |
| 04/15 | 1,825 | 1,829 | 1,825 | 1,829 | +0.49% | 1,500 | 33億500万 | +5.36% | 30.04 | 3.18 |
| 04/14 | 1,810 | 1,824 | 1,803 | 1,820 | +0.55% | 2,200 | 32億8874万 | +5.26% | 29.89 | 3.16 |
| 04/13 | 1,813 | 1,830 | 1,803 | 1,810 | +0.28% | 4,000 | 32億7067万 | +5.17% | 29.73 | 3.15 |
| 04/10 | 1,799 | 1,809 | 1,786 | 1,805 | +0.39% | 1,800 | 32億6163万 | +5.37% | 29.65 | 3.14 |
| 04/09 | 1,798 | 1,799 | 1,796 | 1,798 | +0.06% | 2,200 | 32億4898万 | +5.45% | 29.53 | 3.13 |
| 04/08 | 1,778 | 1,797 | 1,778 | 1,797 | +2.04% | 2,100 | 32億4717万 | +5.89% | 29.52 | 3.12 |
| 04/07 | 1,763 | 1,763 | 1,761 | 1,761 | -0.06% | 1,900 | 31億8212万 | +4.2% | 28.93 | 3.06 |
| 04/06 | 1,765 | 1,777 | 1,751 | 1,762 | 0% | 2,700 | 31億8393万 | +4.57% | 28.94 | 3.06 |
| 04/03 | 1,793 | 1,793 | 1,762 | 1,762 | -0.45% | 1,500 | 31億8393万 | +5.01% | 28.94 | 3.06 |
| 04/02 | 1,782 | 1,795 | 1,763 | 1,770 | -0.39% | 4,700 | 31億9839万 | +5.86% | 29.07 | 3.08 |
| 04/01 | 1,746 | 1,777 | 1,732 | 1,777 | +1.78% | 2,900 | 32億1103万 | +6.66% | 29.19 | 3.09 |
| 03/31 | 1,738 | 1,759 | 1,727 | 1,746 | -0.8% | 1,900 | 31億5502万 | +5.31% | 28.68 | 3.04 |
| 03/30 | 1,804 | 1,804 | 1,728 | 1,760 | +2.09% | 7,500 | 31億8032万 | +6.6% | 28.91 | 3.06 |
| 03/27 | 1,709 | 1,724 | 1,702 | 1,724 | +0.88% | 3,800 | 31億1526万 | +4.93% | 28.32 | 3 |
| 03/26 | 1,699 | 1,710 | 1,699 | 1,709 | +0.59% | 1,500 | 30億8816万 | +4.46% | 28.07 | 2.97 |
| 03/25 | 1,698 | 1,699 | 1,688 | 1,699 | 0% | 1,500 | 30億7009万 | +4.3% | 27.91 | 2.95 |
| 03/24 | 1,705 | 1,705 | 1,699 | 1,699 | +0.65% | 500 | 30億7009万 | +4.62% | 27.91 | 2.95 |
| 03/23 | 1,711 | 1,711 | 1,653 | 1,688 | -1.4% | 4,400 | 30億5021万 | +4.39% | 27.73 | 2.93 |
| 03/19 | 1,704 | 1,712 | 1,695 | 1,712 | +0.29% | 1,400 | 30億9358万 | +6.27% | 28.12 | 2.98 |
| 03/18 | 1,700 | 1,723 | 1,699 | 1,707 | +0.47% | 6,300 | 30億8454万 | +6.42% | 28.04 | 2.97 |
| 03/17 | 1,682 | 1,699 | 1,675 | 1,699 | +1.61% | 6,400 | 30億7009万 | +6.32% | 27.91 | 2.95 |
| 03/16 | 1,650 | 1,689 | 1,650 | 1,672 | +3.66% | 8,400 | 30億2130万 | +4.96% | 27.46 | 2.91 |
| 03/13 | 1,621 | 1,647 | 1,606 | 1,613 | -1.83% | 2,900 | 29億1469万 | +1.57% | 26.49 | 2.8 |
| 03/12 | 1,617 | 1,665 | 1,617 | 1,643 | 0% | 1,700 | 29億6890万 | +3.59% | 26.99 | 2.86 |
| 03/11 | 1,643 | 1,643 | 1,643 | 1,643 | -0.12% | 300 | 29億6890万 | +3.79% | 26.99 | 2.86 |
| 03/10 | 1,643 | 1,645 | 1,603 | 1,645 | +1.17% | 1,200 | 29億7251万 | +4.11% | 27.02 | 2.86 |
| 03/09 | 1,627 | 1,627 | 1,575 | 1,626 | +0.37% | 3,500 | 29億3818万 | +3.11% | 26.71 | 2.83 |
| 03/06 | 1,618 | 1,621 | 1,618 | 1,620 | +1% | 900 | 29億2734万 | +2.86% | 26.61 | 2.82 |
| 03/05 | 1,602 | 1,645 | 1,602 | 1,604 | +0.31% | 500 | 28億9842万 | +1.97% | 26.35 | 2.79 |
| 03/04 | 1,657 | 1,657 | 1,599 | 1,599 | -1.11% | 1,500 | 28億8939万 | +1.72% | 26.26 | 2.78 |
| 03/03 | 1,638 | 1,650 | 1,593 | 1,617 | -0.8% | 3,900 | 29億2191万 | +2.93% | 26.56 | 2.81 |
| 03/02 | 1,613 | 1,640 | 1,613 | 1,630 | +2% | 3,200 | 29億4541万 | +3.89% | 26.77 | 2.83 |
| 02/27 | 1,594 | 1,628 | 1,585 | 1,598 | -0.06% | 2,300 | 28億8758万 | +2.04% | 26.25 | 2.78 |
| 02/26 | 1,615 | 1,615 | 1,588 | 1,599 | -1.96% | 900 | 28億8939万 | +2.17% | 26.26 | 2.78 |
| 02/25 | 1,577 | 1,680 | 1,571 | 1,631 | +3.89% | 2,700 | 29億4721万 | +4.35% | 26.79 | 2.84 |
| 02/24 | 1,588 | 1,588 | 1,551 | 1,570 | +0.32% | 1,200 | 28億3699万 | +0.64% | 25.79 | 2.73 |
| 02/20 | 1,568 | 1,568 | 1,565 | 1,565 | +0.32% | 1,200 | 28億2795万 | +0.32% | 25.71 | 2.72 |
| 02/19 | 1,550 | 1,561 | 1,550 | 1,560 | +1.04% | 1,800 | 28億1892万 | +0.06% | 25.62 | 2.71 |
| 02/18 | 1,534 | 1,554 | 1,534 | 1,544 | -0.64% | 1,900 | 27億9000万 | -0.96% | 25.36 | 2.68 |
| 02/17 | 1,532 | 1,555 | 1,532 | 1,554 | -0.13% | 900 | 28億807万 | -0.38% | 25.53 | 2.7 |
| 02/16 | 1,550 | 1,560 | 1,550 | 1,556 | +1.63% | 900 | 28億1169万 | -0.26% | 25.56 | 2.71 |
| 02/13 | 1,533 | 1,573 | 1,531 | 1,531 | -0.46% | 1,200 | 27億6651万 | -1.86% | 25.15 | 2.66 |
| 02/12 | 1,545 | 1,545 | 1,532 | 1,538 | -0.45% | 2,700 | 27億7916万 | -1.41% | 25.26 | 2.67 |
| 02/10 | 1,556 | 1,556 | 1,545 | 1,545 | -0.71% | 1,700 | 27億9181万 | -1.02% | 25.38 | 2.69 |
| 02/09 | 1,555 | 1,558 | 1,555 | 1,556 | +0.06% | 2,000 | 28億1169万 | -0.26% | 25.56 | 2.71 |
| 02/06 | 1,569 | 1,569 | 1,555 | 1,555 | 0% | 1,900 | 28億988万 | -0.26% | 25.54 | 2.7 |
| 02/05 | 1,557 | 1,558 | 1,555 | 1,555 | -0.13% | 1,200 | 28億988万 | -0.13% | 25.54 | 2.7 |
| 02/04 | 1,553 | 1,560 | 1,545 | 1,557 | -0.7% | 1,500 | 28億1349万 | +0.32% | 25.57 | 2.71 |
| 02/03 | 1,580 | 1,580 | 1,568 | 1,568 | -1.07% | 900 | 28億3337万 | +1.36% | 25.76 | 2.73 |
| 02/02 | 1,558 | 1,585 | 1,558 | 1,585 | +1.73% | 600 | 28億6409万 | +2.72% | 26.03 | 2.76 |
| 01/30 | 1,531 | 1,585 | 1,516 | 1,558 | -1.7% | 4,700 | 28億1530万 | +1.37% | - | 2.63 |
| 01/29 | 1,578 | 1,625 | 1,578 | 1,585 | +1.02% | 4,900 | 28億6409万 | +3.53% | - | 2.67 |
| 01/28 | 1,565 | 1,588 | 1,565 | 1,569 | -0.95% | 1,200 | 28億3518万 | +2.89% | - | 2.65 |
| 01/27 | 1,581 | 1,584 | 1,581 | 1,584 | +0.57% | 700 | 28億6228万 | +4.28% | - | 2.67 |
| 01/26 | 1,553 | 1,575 | 1,553 | 1,575 | +0.9% | 1,300 | 28億4602万 | +4.03% | - | 2.66 |
| 01/23 | 1,560 | 1,574 | 1,560 | 1,561 | +0.64% | 2,200 | 28億2072万 | +3.45% | - | 2.63 |
| 01/22 | 1,570 | 1,570 | 1,550 | 1,551 | -0.64% | 4,200 | 28億265万 | +3.06% | - | 2.62 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2017年 1月期 | 3,400 3/3 | 1,350 6/24 | 817,100 3/3 | 57億1064万 | 23億3361万 | 26億7199万 1/31 |
| 2018年 1月期 | 3,835 1/24 12/15 | 1,400 4/17 4/13 | 84,500 10/20 | 66億5410万 | 24億2914万 | 63億5987万 1/31 |
| 2019年 1月期 | 3,700 3/14 | 852 12/25 | 80,600 2/6 | 66億2892万 | 15億2729万 | 18億6780万 1/31 |
| 2020年 1月期 | 1,750 6/10 | 972 3/11 2/27 | 240,000 3/18 | 31億3705万 | 17億4240万 | 18億6771万 1/31 |
| 2021年 1月期 | 3,100 10/8 | 677 3/13 | 325,900 10/9 | 55億5737万 | 12億1359万 | 25億1130万 1/29 |
| 2022年 1月期 | 2,049 3/15 | 1,300 1/27 | 198,400 4/12 | 36億7324万 | 23億4910万 | 24億5364万 1/31 |
| 2023年 1月期 | 1,845 9/14 | 1,230 2/25 2/7 | 18,600 12/26 | 33億3391万 | 22億2261万 | 24億8616万 1/30 |
| 2024年 1月期 | 1,596 7/24 | 915 12/20 | 30,900 7/24 | 28億8397万 | 16億5340万 | 18億4655万 1/31 |
| 2025年 1月期 | 1,143 3/15 | 839 8/5 | 15,300 3/15 | 20億6540万 | 15億1607万 | 17億5983万 1/31 |
| 2026年 1月期 | 2,247 7/29 | 953 2/4 | 200,700 3/17 | 40億6032万 | 17億2207万 | 28億1500万 1/30 |
| 最新 | 1,795 2026/6/19 | 3,200 | 32億4356万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
