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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 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 |
| 2022/09/30 | 1,250 | 1,312 | 1,228.5 | 1,288 | +26 | +2.1% | 47,000 |
| 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 |
651～
700
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
