ボードルアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/12 | 5,020 | 5,130 | 4,950 | 5,090 | +70 | +1.4% | 78,100 |
| 2025/03/11 | 4,840 | 5,050 | 4,690 | 5,020 | +110 | +2.2% | 157,400 |
| 2025/03/10 | 5,030 | 5,060 | 4,740 | 4,910 | -85 | -1.7% | 187,500 |
| 2025/03/07 | 5,070 | 5,070 | 4,935 | 4,995 | -95 | -1.9% | 84,600 |
| 2025/03/06 | 4,900 | 5,150 | 4,850 | 5,090 | +245 | +5.1% | 114,200 |
| 2025/03/05 | 4,940 | 4,940 | 4,650 | 4,845 | -195 | -3.9% | 201,800 |
| 2025/03/04 | 4,990 | 5,100 | 4,720 | 5,040 | +330 | +7% | 257,400 |
| 2025/03/03 | 4,890 | 4,920 | 4,700 | 4,710 | -40 | -0.8% | 115,500 |
| 2025/02/28 | 4,800 | 4,840 | 4,705 | 4,750 | -50 | -1% | 59,400 |
| 2025/02/27 | 4,850 | 4,870 | 4,745 | 4,800 | +90 | +1.9% | 62,100 |
| 2025/02/26 | 4,900 | 4,940 | 4,695 | 4,710 | -230 | -4.7% | 80,800 |
| 2025/02/25 | 5,010 | 5,080 | 4,925 | 4,940 | -130 | -2.6% | 69,500 |
| 2025/02/21 | 5,150 | 5,210 | 5,070 | 5,070 | -160 | -3.1% | 67,100 |
| 2025/02/20 | 5,350 | 5,400 | 5,160 | 5,230 | -120 | -2.2% | 68,000 |
| 2025/02/19 | 5,370 | 5,440 | 5,270 | 5,350 | ±0 | ±0% | 103,600 |
| 2025/02/18 | 5,240 | 5,450 | 5,240 | 5,350 | +210 | +4.1% | 168,800 |
| 2025/02/17 | 5,170 | 5,300 | 5,130 | 5,140 | -20 | -0.4% | 97,800 |
| 2025/02/14 | 5,090 | 5,220 | 5,080 | 5,160 | +70 | +1.4% | 81,300 |
| 2025/02/13 | 5,130 | 5,150 | 5,070 | 5,090 | -100 | -1.9% | 55,100 |
| 2025/02/12 | 5,090 | 5,230 | 5,060 | 5,190 | +80 | +1.6% | 103,500 |
| 2025/02/10 | 5,100 | 5,230 | 5,100 | 5,110 | +30 | +0.6% | 126,300 |
| 2025/02/07 | 5,100 | 5,170 | 5,020 | 5,080 | -70 | -1.4% | 93,500 |
| 2025/02/06 | 5,010 | 5,150 | 4,900 | 5,150 | +140 | +2.8% | 175,400 |
| 2025/02/05 | 4,950 | 5,070 | 4,930 | 5,010 | +55 | +1.1% | 69,500 |
| 2025/02/04 | 4,945 | 5,000 | 4,800 | 4,955 | -10 | -0.2% | 65,200 |
| 2025/02/03 | 4,900 | 4,970 | 4,860 | 4,965 | +50 | +1% | 81,800 |
| 2025/01/31 | 5,040 | 5,100 | 4,870 | 4,915 | +85 | +1.8% | 275,100 |
| 2025/01/30 | 4,950 | 5,000 | 4,795 | 4,830 | -90 | -1.8% | 140,600 |
| 2025/01/29 | 4,900 | 4,970 | 4,810 | 4,920 | +50 | +1% | 161,400 |
| 2025/01/28 | 4,620 | 4,915 | 4,620 | 4,870 | +320 | +7% | 158,600 |
| 2025/01/27 | 4,795 | 4,890 | 4,550 | 4,550 | -175 | -3.7% | 119,800 |
| 2025/01/24 | 4,505 | 4,760 | 4,500 | 4,725 | +230 | +5.1% | 91,900 |
| 2025/01/23 | 4,665 | 4,665 | 4,495 | 4,495 | -170 | -3.6% | 110,800 |
| 2025/01/22 | 4,610 | 4,765 | 4,600 | 4,665 | +60 | +1.3% | 104,400 |
| 2025/01/21 | 4,775 | 4,775 | 4,550 | 4,605 | -235 | -4.9% | 132,000 |
| 2025/01/20 | 4,845 | 5,050 | 4,830 | 4,840 | ±0 | ±0% | 75,800 |
| 2025/01/17 | 4,820 | 4,860 | 4,575 | 4,840 | +10 | +0.2% | 103,400 |
| 2025/01/16 | 4,950 | 5,020 | 4,760 | 4,830 | -30 | -0.6% | 116,400 |
| 2025/01/15 | 4,570 | 4,885 | 4,505 | 4,860 | +360 | +8% | 142,200 |
| 2025/01/14 | 4,745 | 4,745 | 4,490 | 4,500 | -265 | -5.6% | 111,700 |
| 2025/01/10 | 4,720 | 4,785 | 4,640 | 4,765 | -5 | -0.1% | 34,300 |
| 2025/01/09 | 4,715 | 4,780 | 4,670 | 4,770 | +15 | +0.3% | 48,800 |
| 2025/01/08 | 4,765 | 4,795 | 4,665 | 4,755 | -10 | -0.2% | 53,000 |
| 2025/01/07 | 4,860 | 4,885 | 4,755 | 4,765 | -25 | -0.5% | 58,400 |
| 2025/01/06 | 5,000 | 5,090 | 4,785 | 4,790 | -145 | -2.9% | 104,100 |
| 2024/12/30 | 4,830 | 4,940 | 4,695 | 4,935 | +105 | +2.2% | 66,700 |
| 2024/12/27 | 4,815 | 4,925 | 4,785 | 4,830 | +75 | +1.6% | 68,300 |
| 2024/12/26 | 4,785 | 4,855 | 4,720 | 4,755 | +10 | +0.2% | 73,200 |
| 2024/12/25 | 4,700 | 4,830 | 4,685 | 4,745 | +40 | +0.9% | 61,100 |
| 2024/12/24 | 4,775 | 4,785 | 4,675 | 4,705 | -70 | -1.5% | 62,700 |
1～
50
件表示中 / 803件
類似銘柄と比較する
現在ご覧いただいている「ボードルア」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 |
|---|---|---|---|---|---|---|---|---|
| ボードルア | 538,000円 | +55.5% | - | 0.00% | 50.81倍 | 13.30倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| 東北新社 | 61,300円 | -12.8% | +22.2% | 4.24% | 11.00倍 | 1.04倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| 東計電算 | 445,000円 | +6.8% | +7.2% | 2.81% | 16.58倍 | 1.98倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| Ｓｙｎｓ | 72,400円 | +0.2% | - | 0.00% | - | 4.15倍 |
|
- |
| ＪＢＣＣ ＨＤ | 451,500円 | +2.0% | +29.7% | 2.75% | 17.10倍 | 3.07倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
市場注目の銘柄
チャート関連のコラム
