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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,952.5 | 1,960 | 1,917.5 | 1,920 | -62.5 | -3.2% | 17,000 |
| 2023/02/24 | 1,992.5 | 2,022.5 | 1,982.5 | 1,982.5 | +25 | +1.3% | 12,000 |
| 2023/02/22 | 1,972.5 | 1,992.5 | 1,952.5 | 1,957.5 | -50 | -2.5% | 17,800 |
| 2023/02/21 | 2,000 | 2,035 | 1,992.5 | 2,007.5 | -10 | -0.5% | 12,600 |
| 2023/02/20 | 2,075 | 2,075 | 2,005 | 2,017.5 | -17.5 | -0.9% | 20,200 |
| 2023/02/17 | 2,020 | 2,050 | 1,990 | 2,035 | -27.5 | -1.3% | 26,000 |
| 2023/02/16 | 2,000 | 2,090 | 1,995 | 2,062.5 | +60 | +3% | 16,600 |
| 2023/02/15 | 2,097.5 | 2,097.5 | 1,995 | 2,002.5 | -87.5 | -4.2% | 23,400 |
| 2023/02/14 | 2,035 | 2,100 | 2,025 | 2,090 | +60 | +3% | 28,400 |
| 2023/02/13 | 2,042.5 | 2,065 | 2,012.5 | 2,030 | -57.5 | -2.8% | 37,800 |
| 2023/02/10 | 2,150 | 2,172.5 | 2,072.5 | 2,087.5 | -80 | -3.7% | 32,200 |
| 2023/02/09 | 2,127.5 | 2,190 | 2,072.5 | 2,167.5 | +40 | +1.9% | 75,600 |
| 2023/02/08 | 2,125 | 2,152.5 | 2,075 | 2,127.5 | +12.5 | +0.6% | 53,600 |
| 2023/02/07 | 2,090 | 2,125 | 2,055 | 2,115 | +25 | +1.2% | 77,000 |
| 2023/02/06 | 2,042.5 | 2,110 | 2,010 | 2,090 | +82.5 | +4.1% | 115,800 |
| 2023/02/03 | 1,935 | 2,027.5 | 1,910 | 2,007.5 | +102.5 | +5.4% | 75,400 |
| 2023/02/02 | 1,842.5 | 1,985 | 1,805 | 1,905 | +105 | +5.8% | 93,600 |
| 2023/02/01 | 1,802.5 | 1,867.5 | 1,800 | 1,800 | +50 | +2.9% | 108,400 |
| 2023/01/31 | 1,725 | 1,762.5 | 1,685 | 1,750 | +110 | +6.7% | 101,600 |
| 2023/01/30 | 1,635 | 1,710 | 1,610 | 1,640 | -22.5 | -1.4% | 71,600 |
| 2023/01/27 | 1,687.5 | 1,707.5 | 1,662.5 | 1,662.5 | -37.5 | -2.2% | 43,400 |
| 2023/01/26 | 1,750 | 1,752.5 | 1,685 | 1,700 | -52.5 | -3% | 80,600 |
| 2023/01/25 | 1,735 | 1,755 | 1,687.5 | 1,752.5 | +10 | +0.6% | 51,200 |
| 2023/01/24 | 1,805 | 1,817.5 | 1,740 | 1,742.5 | -60 | -3.3% | 56,400 |
| 2023/01/23 | 1,792.5 | 1,842.5 | 1,762.5 | 1,802.5 | +15 | +0.8% | 69,800 |
| 2023/01/20 | 1,822.5 | 1,845 | 1,742.5 | 1,787.5 | +12.5 | +0.7% | 88,800 |
| 2023/01/19 | 1,740 | 1,780 | 1,700 | 1,775 | +15 | +0.9% | 44,200 |
| 2023/01/18 | 1,755 | 1,777.5 | 1,712.5 | 1,760 | +27.5 | +1.6% | 36,200 |
| 2023/01/17 | 1,687.5 | 1,752.5 | 1,677.5 | 1,732.5 | +37.5 | +2.2% | 24,600 |
| 2023/01/16 | 1,725 | 1,900 | 1,695 | 1,695 | -30 | -1.7% | 83,600 |
| 2023/01/13 | 1,737.5 | 1,790 | 1,642.5 | 1,725 | -12.5 | -0.7% | 164,400 |
| 2023/01/12 | 1,685 | 1,752.5 | 1,665 | 1,737.5 | +77.5 | +4.7% | 99,000 |
| 2023/01/11 | 1,670 | 1,730 | 1,620 | 1,660 | +17.5 | +1.1% | 64,400 |
| 2023/01/10 | 1,645 | 1,690 | 1,575 | 1,642.5 | +60 | +3.8% | 70,000 |
| 2023/01/06 | 1,575 | 1,602.5 | 1,540 | 1,582.5 | -27.5 | -1.7% | 32,600 |
| 2023/01/05 | 1,602.5 | 1,635 | 1,555 | 1,610 | -15 | -0.9% | 65,400 |
| 2023/01/04 | 1,677.5 | 1,717.5 | 1,617.5 | 1,625 | -75 | -4.4% | 37,400 |
| 2022/12/30 | 1,735 | 1,767.5 | 1,697.5 | 1,700 | ±0 | ±0% | 55,600 |
| 2022/12/29 | 1,657.5 | 1,732.5 | 1,650 | 1,700 | +2.5 | +0.1% | 45,800 |
| 2022/12/28 | 1,785 | 1,785 | 1,692.5 | 1,697.5 | -80 | -4.5% | 29,800 |
| 2022/12/27 | 1,757.5 | 1,800 | 1,732.5 | 1,777.5 | +37.5 | +2.2% | 32,200 |
| 2022/12/26 | 1,710 | 1,750 | 1,680 | 1,740 | +30 | +1.8% | 15,800 |
| 2022/12/23 | 1,707.5 | 1,762.5 | 1,670 | 1,710 | +2.5 | +0.1% | 39,400 |
| 2022/12/22 | 1,692.5 | 1,727.5 | 1,640 | 1,707.5 | +15 | +0.9% | 45,400 |
| 2022/12/21 | 1,737.5 | 1,737.5 | 1,615 | 1,692.5 | -97.5 | -5.4% | 55,400 |
| 2022/12/20 | 1,890 | 1,937.5 | 1,740 | 1,790 | -135 | -7% | 50,000 |
| 2022/12/19 | 1,877.5 | 1,965 | 1,792.5 | 1,925 | +47.5 | +2.5% | 30,400 |
| 2022/12/16 | 1,895 | 1,992.5 | 1,877.5 | 1,877.5 | -25 | -1.3% | 52,600 |
| 2022/12/15 | 1,880 | 1,902.5 | 1,840 | 1,902.5 | +57.5 | +3.1% | 7,800 |
| 2022/12/14 | 1,872.5 | 1,907.5 | 1,832.5 | 1,845 | -27.5 | -1.5% | 9,800 |
501～
550
件表示中 / 804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 | 528,000円 | +55.5% | - | 0.00% | 49.86倍 | 13.33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 |
| デジアーツ | 629,000円 | -6.9% | +15.7% | 1.35% | 24.24倍 | 5.40倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| 東北新社 | 60,900円 | -12.8% | +22.2% | 4.27% | 10.93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 | 430,500円 | +6.8% | +7.2% | 2.90% | 16.04倍 | 1.90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 |
| ＪＢＣＣ ＨＤ | 446,500円 | +2.0% | +29.7% | 2.78% | 16.92倍 | 3.03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
該当銘柄がありません
チャート関連のコラム
