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 |
|---|---|---|---|---|---|---|---|
| 2022/12/14 | 1,872.5 | 1,907.5 | 1,832.5 | 1,845 | -27.5 | -1.5% | 9,800 |
| 2022/12/13 | 1,897.5 | 1,950 | 1,872.5 | 1,872.5 | -17.5 | -0.9% | 34,200 |
| 2022/12/12 | 1,840 | 1,890 | 1,810 | 1,890 | +65 | +3.6% | 21,000 |
| 2022/12/09 | 1,782.5 | 1,825 | 1,727.5 | 1,825 | +50 | +2.8% | 30,200 |
| 2022/12/08 | 1,807.5 | 1,825 | 1,727.5 | 1,775 | +2.5 | +0.1% | 12,400 |
| 2022/12/07 | 1,780 | 1,780 | 1,717.5 | 1,772.5 | -42.5 | -2.3% | 72,400 |
| 2022/12/06 | 1,872.5 | 1,880 | 1,805 | 1,815 | -52.5 | -2.8% | 55,000 |
| 2022/12/05 | 1,860 | 1,875 | 1,817.5 | 1,867.5 | -15 | -0.8% | 31,400 |
| 2022/12/02 | 1,852.5 | 1,897.5 | 1,850 | 1,882.5 | +27.5 | +1.5% | 22,200 |
| 2022/12/01 | 1,882.5 | 1,927.5 | 1,842.5 | 1,855 | -62.5 | -3.3% | 38,400 |
| 2022/11/30 | 1,812.5 | 1,930 | 1,812.5 | 1,917.5 | +75 | +4.1% | 75,600 |
| 2022/11/29 | 1,852.5 | 1,882.5 | 1,815 | 1,842.5 | -37.5 | -2% | 59,400 |
| 2022/11/28 | 1,835 | 1,915 | 1,835 | 1,880 | +47.5 | +2.6% | 62,800 |
| 2022/11/25 | 1,852.5 | 1,870 | 1,832.5 | 1,832.5 | -40 | -2.1% | 23,200 |
| 2022/11/24 | 1,825 | 1,872.5 | 1,822.5 | 1,872.5 | +82.5 | +4.6% | 65,800 |
| 2022/11/22 | 1,800 | 1,847.5 | 1,760 | 1,790 | -12.5 | -0.7% | 35,200 |
| 2022/11/21 | 1,760 | 1,835 | 1,740 | 1,802.5 | +25 | +1.4% | 64,000 |
| 2022/11/18 | 1,685 | 1,777.5 | 1,685 | 1,777.5 | +57.5 | +3.3% | 45,200 |
| 2022/11/17 | 1,750 | 1,752.5 | 1,697.5 | 1,720 | -90 | -5% | 56,200 |
| 2022/11/16 | 1,745 | 1,812.5 | 1,705 | 1,810 | +110 | +6.5% | 92,800 |
| 2022/11/15 | 1,632.5 | 1,700 | 1,592.5 | 1,700 | +32.5 | +1.9% | 40,400 |
| 2022/11/14 | 1,640 | 1,687.5 | 1,637.5 | 1,667.5 | +32.5 | +2% | 19,600 |
| 2022/11/11 | 1,597.5 | 1,640 | 1,567.5 | 1,635 | +97.5 | +6.3% | 40,800 |
| 2022/11/10 | 1,505 | 1,552.5 | 1,488 | 1,537.5 | +15 | +1% | 42,400 |
| 2022/11/09 | 1,645 | 1,645 | 1,522.5 | 1,522.5 | -115 | -7% | 40,600 |
| 2022/11/08 | 1,650 | 1,650 | 1,617.5 | 1,637.5 | +15 | +0.9% | 20,200 |
| 2022/11/07 | 1,645 | 1,667.5 | 1,617.5 | 1,622.5 | -40 | -2.4% | 31,400 |
| 2022/11/04 | 1,630 | 1,677.5 | 1,585 | 1,662.5 | +50 | +3.1% | 35,800 |
| 2022/11/02 | 1,645 | 1,645 | 1,595 | 1,612.5 | -27.5 | -1.7% | 18,600 |
| 2022/11/01 | 1,617.5 | 1,650 | 1,587.5 | 1,640 | +15 | +0.9% | 13,800 |
| 2022/10/31 | 1,677.5 | 1,677.5 | 1,590 | 1,625 | -62.5 | -3.7% | 66,800 |
| 2022/10/28 | 1,620 | 1,717.5 | 1,577.5 | 1,687.5 | +32.5 | +2% | 87,800 |
| 2022/10/27 | 1,675 | 1,700 | 1,630 | 1,655 | -20 | -1.2% | 77,600 |
| 2022/10/26 | 1,622.5 | 1,707.5 | 1,620 | 1,675 | +52.5 | +3.2% | 117,800 |
| 2022/10/25 | 1,647.5 | 1,680 | 1,577.5 | 1,622.5 | +22.5 | +1.4% | 82,000 |
| 2022/10/24 | 1,560 | 1,607.5 | 1,540 | 1,600 | +57.5 | +3.7% | 129,200 |
| 2022/10/21 | 1,488.5 | 1,550 | 1,479.5 | 1,542.5 | +79 | +5.4% | 83,000 |
| 2022/10/20 | 1,485 | 1,500 | 1,462.5 | 1,463.5 | -25.5 | -1.7% | 84,600 |
| 2022/10/19 | 1,492.5 | 1,517.5 | 1,472 | 1,489 | -2.5 | -0.2% | 75,400 |
| 2022/10/18 | 1,464 | 1,520 | 1,464 | 1,491.5 | +27.5 | +1.9% | 72,000 |
| 2022/10/17 | 1,325 | 1,471.5 | 1,324.5 | 1,464 | +104 | +7.6% | 165,800 |
| 2022/10/14 | 1,283.5 | 1,360 | 1,275.5 | 1,360 | +76.5 | +6% | 75,400 |
| 2022/10/13 | 1,238.5 | 1,287 | 1,225 | 1,283.5 | +32.5 | +2.6% | 76,200 |
| 2022/10/12 | 1,250.5 | 1,258.5 | 1,175 | 1,251 | -64.5 | -4.9% | 178,600 |
| 2022/10/11 | 1,295 | 1,322 | 1,274 | 1,315.5 | +12 | +0.9% | 92,800 |
| 2022/10/07 | 1,300 | 1,312 | 1,276.5 | 1,303.5 | -2.5 | -0.2% | 72,400 |
| 2022/10/06 | 1,358 | 1,358 | 1,306 | 1,306 | -52 | -3.8% | 52,200 |
| 2022/10/05 | 1,335 | 1,362.5 | 1,313 | 1,358 | +23 | +1.7% | 51,000 |
| 2022/10/04 | 1,329 | 1,342.5 | 1,322 | 1,335 | +31 | +2.4% | 46,800 |
| 2022/10/03 | 1,288 | 1,320 | 1,250 | 1,304 | +16 | +1.2% | 76,000 |
551～
600
件表示中 / 805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 | 533,000円 | +55.5% | - | 0.00% | 50.34倍 | 12.85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 |
| テクマトリックス | 200,800円 | +20.8% | +14.5% | 1.59% | 19.67倍 | 3.59倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| デジアーツ | 623,000円 | -6.9% | +15.7% | 1.36% | 24.01倍 | 5.22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 | 60,700円 | -12.8% | +22.2% | 4.28% | 10.89倍 | 1.03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 | 429,500円 | +6.8% | +7.2% | 2.91% | 16.00倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
