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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 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 |
| 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 |
601～
650
件表示中 / 878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 | 320,000円 | +46.8% | +32.1% | 0.24% | 42.47倍 | 21.55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 | 760,000円 | +25.7% | +34.8% | 1.25% | 24.55倍 | 5.94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 |
| メドレー | 324,500円 | +35.8% | +5.4% | 0.00% | 33.82倍 | 5.08倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| ＱＰＳ研究 | 211,600円 | +72.4% | - | 0.00% | - | 15.39倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| テクマトリックス | 224,700円 | +12.5% | +18.3% | 1.60% | 18.50倍 | 3.75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 |
市場注目の銘柄
チャート関連のコラム
