KabuInsight

バリュークリエーション

9238
グロース/サービス業/VALUE CREATION CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13624.0627.0616.0616.0-14.0-2.22%10,100
2026-03-12643.0643.0623.0630.0-20.0-3.08%16,900
2026-03-11624.0664.0624.0650.0+25.0+4.00%28,200
2026-03-10627.0630.0620.0625.0+5.0+0.81%13,200
2026-03-09627.0627.0602.0620.0-25.0-3.88%32,300
2026-03-06626.0655.0626.0645.0+20.0+3.20%23,700
2026-03-05627.0658.0624.0625.0-2.0-0.32%35,100
2026-03-04660.0660.0605.0627.0-23.0-3.54%54,300
2026-03-03688.0688.0650.0650.0-37.0-5.39%60,500
2026-03-02716.0716.0683.0687.0-37.0-5.11%61,900
2026-02-27715.0729.0715.0724.0-1.0-0.14%81,100
2026-02-26749.0750.0709.0725.0-111.0-13.28%413,100
2026-02-25836.0836.0836.0836.0-150.0-15.21%8,200
2026-02-24986.0986.0986.0986.0-300.0-23.33%12,300
2026-02-201,290.01,290.01,282.01,286.0+3.0+0.23%4,800
2026-02-191,303.01,398.01,271.01,283.00.00.00%21,700
2026-02-181,291.01,291.01,277.01,283.0+6.0+0.47%8,200
2026-02-171,289.01,289.01,271.01,277.0+6.0+0.47%5,800
2026-02-161,262.01,287.01,258.01,271.0+14.0+1.11%9,600
2026-02-131,256.01,269.01,253.01,257.0+1.0+0.08%10,000
2026-02-121,254.01,261.01,251.01,256.0-2.0-0.16%7,800
2026-02-101,267.01,267.01,252.01,258.00.00.00%6,200
2026-02-091,260.01,270.01,251.01,258.0-2.0-0.16%12,300
2026-02-061,230.01,327.01,224.01,260.0+30.0+2.44%31,400
2026-02-051,228.01,236.01,216.01,230.0+14.0+1.15%11,000
2026-02-041,209.01,222.01,206.01,216.0+4.0+0.33%6,100
2026-02-031,218.01,226.01,208.01,212.0-1.0-0.08%9,700
2026-02-021,214.01,218.01,208.01,213.0+6.0+0.50%7,200
2026-01-301,181.01,219.01,181.01,207.0+17.0+1.43%9,200
2026-01-291,194.01,196.01,181.01,190.0-12.0-1.00%8,400
2026-01-281,220.01,220.01,192.01,202.0-1.0-0.08%7,000
2026-01-271,217.01,217.01,193.01,203.0-1.0-0.08%7,700
2026-01-261,230.01,230.01,204.01,204.0-8.0-0.66%8,800
2026-01-231,219.01,222.01,210.01,212.0+2.0+0.17%5,800
2026-01-221,245.01,245.01,208.01,210.0-15.0-1.22%12,300
2026-01-211,246.01,246.01,212.01,225.0+2.0+0.16%10,300
2026-01-201,242.01,242.01,210.01,223.0-19.0-1.53%23,600
2026-01-191,190.01,250.01,190.01,242.0+53.0+4.46%32,000
2026-01-161,185.01,195.01,178.01,189.0-3.0-0.25%15,700
2026-01-151,204.01,205.01,178.01,192.0-1.0-0.08%23,100
2026-01-141,186.01,203.01,186.01,193.0+7.0+0.59%15,500
2026-01-131,204.01,204.01,186.01,186.00.00.00%10,700
2026-01-091,173.01,190.01,173.01,186.0+12.0+1.02%7,600
2026-01-081,173.01,183.01,163.01,174.0-8.0-0.68%12,900
2026-01-071,197.01,210.01,171.01,182.0-5.0-0.42%23,000
2026-01-061,159.01,191.01,153.01,187.0+47.0+4.12%25,100
2026-01-051,148.01,154.01,135.01,140.0+17.0+1.51%14,100
2025-12-301,122.01,123.01,100.01,123.0+1.0+0.09%11,200
2025-12-291,106.01,130.01,075.01,122.0+46.0+4.28%19,700
2025-12-261,065.01,097.01,064.01,076.0+10.0+0.94%18,300
2025-12-251,066.01,095.01,056.01,066.00.00.00%17,000
2025-12-241,057.01,073.01,053.01,066.0+13.0+1.23%7,400
2025-12-231,046.01,080.01,046.01,053.0+1.0+0.10%14,900
2025-12-221,056.01,060.01,047.01,052.0-3.0-0.28%12,900
2025-12-191,061.01,081.01,054.01,055.0-6.0-0.57%20,300
2025-12-181,051.01,082.01,047.01,061.0-48.0-4.33%18,200
2025-12-171,070.01,109.01,059.01,109.0+39.0+3.64%6,200
2025-12-161,073.01,073.01,056.01,070.0-10.0-0.93%11,500
2025-12-151,075.01,105.01,072.01,080.0+11.0+1.03%13,800
2025-12-121,061.01,072.01,059.01,069.0+5.0+0.47%8,600
2025-12-111,093.01,093.01,047.01,064.0-30.0-2.74%23,300
2025-12-101,102.01,109.01,086.01,094.0-3.0-0.27%9,100
2025-12-091,092.01,108.01,059.01,097.0-1.0-0.09%18,800
2025-12-081,106.01,122.01,098.01,098.0-13.0-1.17%12,100
2025-12-051,127.01,127.01,092.01,111.0-16.0-1.42%20,500
2025-12-041,138.01,138.01,118.01,127.0-11.0-0.97%16,900
2025-12-031,142.01,152.01,120.01,138.0-4.0-0.35%10,800
2025-12-021,193.01,193.01,142.01,142.0-45.0-3.79%20,700
2025-12-011,197.01,200.01,168.01,187.0-2.0-0.17%18,400
2025-11-281,188.01,214.01,181.01,189.00.00.00%15,700
2025-11-271,205.01,205.01,180.01,189.0+1.0+0.08%10,200
2025-11-261,200.01,200.01,164.01,188.0+39.0+3.39%10,800
2025-11-251,140.01,207.01,139.01,149.0+10.0+0.88%17,500
2025-11-211,150.01,150.01,121.01,139.0-20.0-1.73%16,700
2025-11-201,169.01,182.01,154.01,159.0-16.0-1.36%16,900
2025-11-191,217.01,217.01,175.01,175.0-42.0-3.45%22,900
2025-11-181,241.01,250.01,211.01,217.0-35.0-2.80%16,500
2025-11-171,343.01,343.01,252.01,252.0-121.0-8.81%57,200
2025-11-141,392.01,401.01,366.01,373.0-21.0-1.51%20,200
2025-11-131,384.01,394.01,357.01,394.00.00.00%10,800
2025-11-121,350.01,394.01,350.01,394.0+46.0+3.41%10,300
2025-11-111,340.01,359.01,322.01,348.0+2.0+0.15%8,800
2025-11-101,325.01,359.01,325.01,346.0+23.0+1.74%12,600
2025-11-071,301.01,328.01,293.01,323.0+1.0+0.08%17,000
2025-11-061,367.01,370.01,311.01,322.0-37.0-2.72%23,800
2025-11-051,422.01,422.01,359.01,359.0-46.0-3.27%15,400
2025-11-041,528.01,528.01,403.01,405.0-113.0-7.44%20,300
2025-10-311,455.01,525.01,455.01,518.0+63.0+4.33%20,800
2025-10-301,416.01,471.01,416.01,455.0+39.0+2.75%30,700
2025-10-291,463.01,463.01,363.01,416.0-47.0-3.21%38,900
2025-10-281,515.01,515.01,462.01,463.0-32.0-2.14%19,000
2025-10-271,533.01,545.01,494.01,495.0-38.0-2.48%17,200
2025-10-241,551.01,551.01,529.01,533.0-17.0-1.10%6,500
2025-10-231,540.01,564.01,527.01,550.0-1.0-0.06%17,300
2025-10-221,464.01,560.01,464.01,551.0+87.0+5.94%39,500
2025-10-211,464.01,499.01,445.01,464.00.00.00%37,100
2025-10-201,500.01,500.01,428.01,464.0-18.0-1.21%66,000
2025-10-171,514.01,536.01,480.01,482.0-27.0-1.79%45,100
2025-10-161,699.01,699.01,503.01,509.0-209.0-12.17%99,600
2025-10-151,780.01,818.01,718.01,718.0-62.0-3.48%40,700
2025-10-141,765.01,830.01,759.01,780.0-25.0-1.39%37,400
2025-10-101,803.01,817.01,774.01,805.0+2.0+0.11%19,600
2025-10-091,761.01,820.01,760.01,803.0+28.0+1.58%28,600
2025-10-081,766.01,781.01,730.01,775.0+5.0+0.28%8,700
2025-10-071,798.01,830.01,766.01,770.0-24.0-1.34%17,900
2025-10-061,750.01,805.01,743.01,794.0+49.0+2.81%45,200
2025-10-031,747.01,780.01,712.01,745.0+31.0+1.81%26,600
2025-10-021,714.01,751.01,673.01,714.0-7.0-0.41%14,600
2025-10-011,764.01,764.01,710.01,721.0-38.0-2.16%19,100
2025-09-301,745.01,774.01,729.01,759.0+14.0+0.80%12,900
2025-09-291,696.01,769.01,696.01,745.0+53.0+3.13%30,900
2025-09-261,700.01,707.01,673.01,692.0+2.0+0.12%5,300
2025-09-251,670.01,696.01,665.01,690.0+20.0+1.20%5,800
2025-09-241,685.01,687.01,659.01,670.0-9.0-0.54%6,100
2025-09-221,679.01,728.01,669.01,679.0+13.0+0.78%12,600
2025-09-191,649.01,670.01,626.01,666.0+8.0+0.48%10,100
2025-09-181,647.01,669.01,626.01,658.0+38.0+2.35%9,200
2025-09-171,632.01,634.01,596.01,620.0-14.0-0.86%11,400
2025-09-161,570.01,649.01,570.01,634.0+64.0+4.08%17,400
2025-09-121,577.01,592.01,565.01,570.0——10,000

直近120営業日分を表示