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 |
|---|---|---|---|---|---|---|---|
| 2022/07/15 | 1,021 | 1,037.5 | 977 | 1,003 | -10 | -1% | 107,600 |
| 2022/07/14 | 1,079.5 | 1,090 | 1,007.5 | 1,013 | -36.5 | -3.5% | 202,400 |
| 2022/07/13 | 1,026.5 | 1,073 | 993 | 1,049.5 | +73 | +7.5% | 487,000 |
| 2022/07/12 | 986.5 | 1,010.5 | 967.5 | 976.5 | -1.5 | -0.2% | 223,200 |
| 2022/07/11 | 997.5 | 997.5 | 964.5 | 978 | +9 | +0.9% | 71,800 |
| 2022/07/08 | 962.5 | 992.5 | 952.5 | 969 | +12.5 | +1.3% | 53,200 |
| 2022/07/07 | 968.5 | 968.5 | 932.5 | 956.5 | +1.5 | +0.2% | 59,200 |
| 2022/07/06 | 975.5 | 987.5 | 955 | 955 | -17.5 | -1.8% | 54,200 |
| 2022/07/05 | 965.5 | 987 | 957.5 | 972.5 | +7 | +0.7% | 39,200 |
| 2022/07/04 | 985 | 987.5 | 950 | 965.5 | -10.5 | -1.1% | 52,200 |
| 2022/07/01 | 1,000 | 1,005.5 | 951.5 | 976 | -24.5 | -2.4% | 82,800 |
| 2022/06/30 | 1,032.5 | 1,034.5 | 996 | 1,000.5 | -40.5 | -3.9% | 54,800 |
| 2022/06/29 | 1,030.5 | 1,041 | 1,004.5 | 1,041 | +0.5 | ±0% | 84,000 |
| 2022/06/28 | 1,053 | 1,065 | 1,030.5 | 1,040.5 | -24.5 | -2.3% | 49,400 |
| 2022/06/27 | 1,050 | 1,072.5 | 1,022 | 1,065 | +19 | +1.8% | 90,000 |
| 2022/06/24 | 1,021.5 | 1,060 | 1,020 | 1,046 | +32 | +3.2% | 75,400 |
| 2022/06/23 | 1,010 | 1,037 | 999.5 | 1,014 | +4 | +0.4% | 61,000 |
| 2022/06/22 | 1,045 | 1,045 | 990.5 | 1,010 | -11.5 | -1.1% | 98,200 |
| 2022/06/21 | 946.5 | 1,035 | 946.5 | 1,021.5 | +67 | +7% | 137,800 |
| 2022/06/20 | 989 | 989 | 933.5 | 954.5 | -23 | -2.4% | 115,600 |
| 2022/06/17 | 941.5 | 1,005.5 | 941 | 977.5 | -9 | -0.9% | 159,600 |
| 2022/06/16 | 1,046.5 | 1,047 | 986.5 | 986.5 | -31.5 | -3.1% | 77,600 |
| 2022/06/15 | 1,060 | 1,060.5 | 1,015 | 1,018 | -46.5 | -4.4% | 69,800 |
| 2022/06/14 | 1,031.5 | 1,077.5 | 1,020 | 1,064.5 | +8 | +0.8% | 114,200 |
| 2022/06/13 | 1,090 | 1,098.5 | 1,040.5 | 1,056.5 | -58.5 | -5.2% | 155,200 |
| 2022/06/10 | 1,140 | 1,140 | 1,113 | 1,115 | -35.5 | -3.1% | 84,200 |
| 2022/06/09 | 1,150.5 | 1,158 | 1,126 | 1,150.5 | -6 | -0.5% | 84,400 |
| 2022/06/08 | 1,185 | 1,200.5 | 1,145 | 1,156.5 | -9 | -0.8% | 110,800 |
| 2022/06/07 | 1,257 | 1,257 | 1,164.5 | 1,165.5 | -91.5 | -7.3% | 188,000 |
| 2022/06/06 | 1,203 | 1,284.5 | 1,203 | 1,257 | +62.5 | +5.2% | 184,400 |
| 2022/06/03 | 1,217.5 | 1,225 | 1,188.5 | 1,194.5 | -19.5 | -1.6% | 71,800 |
| 2022/06/02 | 1,202.5 | 1,229.5 | 1,188.5 | 1,214 | +11.5 | +1% | 49,000 |
| 2022/06/01 | 1,242.5 | 1,242.5 | 1,198.5 | 1,202.5 | -15 | -1.2% | 58,000 |
| 2022/05/31 | 1,222 | 1,247.5 | 1,199 | 1,217.5 | +2 | +0.2% | 70,200 |
| 2022/05/30 | 1,200 | 1,222 | 1,195 | 1,215.5 | +38.5 | +3.3% | 148,200 |
| 2022/05/27 | 1,158 | 1,188.5 | 1,154.5 | 1,177 | +25.5 | +2.2% | 127,400 |
| 2022/05/26 | 1,155.5 | 1,180 | 1,145 | 1,151.5 | -10.5 | -0.9% | 102,800 |
| 2022/05/25 | 1,175 | 1,176 | 1,137.5 | 1,162 | -1 | -0.1% | 81,200 |
| 2022/05/24 | 1,150 | 1,172.5 | 1,140 | 1,163 | -1.5 | -0.1% | 76,400 |
| 2022/05/23 | 1,128.5 | 1,182.5 | 1,104 | 1,164.5 | +85 | +7.9% | 124,200 |
| 2022/05/20 | 1,113 | 1,115 | 1,063.5 | 1,079.5 | -8.5 | -0.8% | 106,600 |
| 2022/05/19 | 1,105 | 1,126 | 1,075 | 1,088 | -67 | -5.8% | 191,400 |
| 2022/05/18 | 1,145.5 | 1,179 | 1,140 | 1,155 | -8 | -0.7% | 103,400 |
| 2022/05/17 | 1,191.5 | 1,213.5 | 1,158 | 1,163 | -51 | -4.2% | 79,200 |
| 2022/05/16 | 1,251.5 | 1,259 | 1,202 | 1,214 | -12.5 | -1% | 80,000 |
| 2022/05/13 | 1,182 | 1,240 | 1,178 | 1,226.5 | +70 | +6.1% | 117,800 |
| 2022/05/12 | 1,202.5 | 1,217.5 | 1,151 | 1,156.5 | -96 | -7.7% | 148,200 |
| 2022/05/11 | 1,244 | 1,267.5 | 1,200 | 1,252.5 | +29 | +2.4% | 91,400 |
| 2022/05/10 | 1,249 | 1,251 | 1,177.5 | 1,223.5 | -32 | -2.5% | 155,800 |
| 2022/05/09 | 1,321.5 | 1,331.5 | 1,255.5 | 1,255.5 | -41 | -3.2% | 132,800 |
651～
700
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 | 520,000円 | +55.5% | - | 0.00% | 49.11倍 | 13.13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 | 626,000円 | -6.9% | +15.7% | 1.36% | 24.12倍 | 5.37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 | 60,500円 | -12.8% | +22.2% | 4.30% | 10.85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 | 439,500円 | +6.8% | +7.2% | 2.84% | 16.37倍 | 1.94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 | 448,500円 | +2.0% | +29.7% | 2.76% | 16.99倍 | 3.05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
