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 |
|---|---|---|---|---|---|---|---|
| 2022/09/29 | 1,225 | 1,262 | 1,205 | 1,262 | +55.5 | +4.6% | 13,200 |
| 2022/09/28 | 1,215.5 | 1,230.5 | 1,176.5 | 1,206.5 | -23 | -1.9% | 28,400 |
| 2022/09/27 | 1,237 | 1,238.5 | 1,211 | 1,229.5 | +17.5 | +1.4% | 10,000 |
| 2022/09/26 | 1,220 | 1,257 | 1,193 | 1,212 | -58 | -4.6% | 49,400 |
| 2022/09/22 | 1,145.5 | 1,289 | 1,141 | 1,270 | +115 | +10% | 114,400 |
| 2022/09/21 | 1,195.5 | 1,228.5 | 1,155 | 1,155 | -53 | -4.4% | 20,600 |
| 2022/09/20 | 1,203.5 | 1,254 | 1,189.5 | 1,208 | +0.5 | ±0% | 13,800 |
| 2022/09/16 | 1,275 | 1,275 | 1,194.5 | 1,207.5 | -67.5 | -5.3% | 47,200 |
| 2022/09/15 | 1,301 | 1,303 | 1,275 | 1,275 | -30 | -2.3% | 17,800 |
| 2022/09/14 | 1,275.5 | 1,308.5 | 1,250 | 1,305 | -20.5 | -1.5% | 20,800 |
| 2022/09/13 | 1,316 | 1,332.5 | 1,309.5 | 1,325.5 | +9.5 | +0.7% | 21,600 |
| 2022/09/12 | 1,272.5 | 1,318.5 | 1,272.5 | 1,316 | +43.5 | +3.4% | 31,800 |
| 2022/09/09 | 1,273 | 1,297 | 1,267 | 1,272.5 | +14 | +1.1% | 30,800 |
| 2022/09/08 | 1,273.5 | 1,273.5 | 1,240.5 | 1,258.5 | +1.5 | +0.1% | 12,600 |
| 2022/09/07 | 1,255.5 | 1,280 | 1,249 | 1,257 | -9.5 | -0.8% | 33,600 |
| 2022/09/06 | 1,272.5 | 1,324 | 1,250 | 1,266.5 | -6 | -0.5% | 83,400 |
| 2022/09/05 | 1,231 | 1,294 | 1,225 | 1,272.5 | +33 | +2.7% | 44,000 |
| 2022/09/02 | 1,239.5 | 1,258.5 | 1,211 | 1,239.5 | ±0 | ±0% | 43,200 |
| 2022/09/01 | 1,174.5 | 1,239.5 | 1,172.5 | 1,239.5 | +49.5 | +4.2% | 48,800 |
| 2022/08/31 | 1,184.5 | 1,190 | 1,155.5 | 1,190 | +16.5 | +1.4% | 19,800 |
| 2022/08/30 | 1,203.5 | 1,203.5 | 1,172.5 | 1,173.5 | -12.5 | -1.1% | 17,400 |
| 2022/08/29 | 1,175 | 1,192.5 | 1,166.5 | 1,186 | -36.5 | -3% | 44,400 |
| 2022/08/26 | 1,190.5 | 1,236.5 | 1,190.5 | 1,222.5 | +32 | +2.7% | 34,400 |
| 2022/08/25 | 1,212.5 | 1,212.5 | 1,185 | 1,190.5 | -24.5 | -2% | 26,400 |
| 2022/08/24 | 1,198.5 | 1,228 | 1,175 | 1,215 | +26 | +2.2% | 63,200 |
| 2022/08/23 | 1,160 | 1,194.5 | 1,140 | 1,189 | +18 | +1.5% | 39,200 |
| 2022/08/22 | 1,194 | 1,219.5 | 1,171 | 1,171 | -48 | -3.9% | 46,800 |
| 2022/08/19 | 1,233 | 1,249 | 1,210.5 | 1,219 | -20.5 | -1.7% | 33,200 |
| 2022/08/18 | 1,228 | 1,249 | 1,203 | 1,239.5 | +19 | +1.6% | 39,600 |
| 2022/08/17 | 1,190 | 1,229.5 | 1,166.5 | 1,220.5 | +25.5 | +2.1% | 60,000 |
| 2022/08/16 | 1,172.5 | 1,198.5 | 1,172.5 | 1,195 | +22.5 | +1.9% | 31,000 |
| 2022/08/15 | 1,179 | 1,198 | 1,165 | 1,172.5 | -6 | -0.5% | 27,600 |
| 2022/08/12 | 1,185 | 1,200 | 1,156 | 1,178.5 | +33.5 | +2.9% | 105,400 |
| 2022/08/10 | 1,212.5 | 1,212.5 | 1,145 | 1,145 | -55 | -4.6% | 94,800 |
| 2022/08/09 | 1,215 | 1,221 | 1,199.5 | 1,200 | -15 | -1.2% | 39,400 |
| 2022/08/08 | 1,212 | 1,227 | 1,200 | 1,215 | +0.5 | ±0% | 61,400 |
| 2022/08/05 | 1,215 | 1,228.5 | 1,202.5 | 1,214.5 | -0.5 | ±0% | 51,000 |
| 2022/08/04 | 1,248 | 1,249.5 | 1,211.5 | 1,215 | -30 | -2.4% | 64,800 |
| 2022/08/03 | 1,227 | 1,260.5 | 1,223 | 1,245 | +18.5 | +1.5% | 70,200 |
| 2022/08/02 | 1,260.5 | 1,293.5 | 1,221.5 | 1,226.5 | -9 | -0.7% | 134,200 |
| 2022/08/01 | 1,252.5 | 1,277.5 | 1,209 | 1,235.5 | -12.5 | -1% | 95,400 |
| 2022/07/29 | 1,255 | 1,299.5 | 1,241 | 1,248 | +5.5 | +0.4% | 119,400 |
| 2022/07/28 | 1,279 | 1,303 | 1,235 | 1,242.5 | -18.5 | -1.5% | 168,600 |
| 2022/07/27 | 1,240 | 1,274 | 1,217.5 | 1,261 | +30.5 | +2.5% | 149,200 |
| 2022/07/26 | 1,164 | 1,239 | 1,157.5 | 1,230.5 | +91.5 | +8% | 265,200 |
| 2022/07/25 | 1,180 | 1,189.5 | 1,134.5 | 1,139 | -21.5 | -1.9% | 172,000 |
| 2022/07/22 | 1,143 | 1,191 | 1,109 | 1,160.5 | +86 | +8% | 447,800 |
| 2022/07/21 | 1,061.5 | 1,089.5 | 1,059 | 1,074.5 | -12 | -1.1% | 50,000 |
| 2022/07/20 | 1,076 | 1,087 | 1,047 | 1,086.5 | +10 | +0.9% | 91,000 |
| 2022/07/19 | 1,019.5 | 1,086 | 1,014 | 1,076.5 | +73.5 | +7.3% | 156,000 |
601～
650
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 | 530,000円 | +55.5% | - | 0.00% | 50.05倍 | 13.38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 | 627,000円 | -6.9% | +15.7% | 1.36% | 24.16倍 | 5.38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 | 60,800円 | -12.8% | +22.2% | 4.28% | 10.91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
チャート関連のコラム
