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 |
|---|---|---|---|---|---|---|---|
| 2022/05/12 | 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 |
| 2022/05/06 | 1,262.5 | 1,311.5 | 1,257.5 | 1,296.5 | +46.5 | +3.7% | 97,200 |
| 2022/05/02 | 1,293 | 1,306 | 1,240.5 | 1,250 | -56 | -4.3% | 160,400 |
| 2022/04/28 | 1,320.5 | 1,338.5 | 1,282 | 1,306 | +4 | +0.3% | 106,600 |
| 2022/04/27 | 1,282 | 1,314.5 | 1,265 | 1,302 | -4 | -0.3% | 101,000 |
| 2022/04/26 | 1,357.5 | 1,383.5 | 1,264 | 1,306 | -41.5 | -3.1% | 278,800 |
| 2022/04/25 | 1,335 | 1,407 | 1,309.5 | 1,347.5 | -17 | -1.2% | 240,800 |
| 2022/04/22 | 1,345 | 1,388 | 1,307 | 1,364.5 | -10.5 | -0.8% | 260,600 |
| 2022/04/21 | 1,330.5 | 1,407.5 | 1,284 | 1,375 | +31 | +2.3% | 400,200 |
| 2022/04/20 | 1,400 | 1,422 | 1,336 | 1,344 | -33.5 | -2.4% | 387,400 |
| 2022/04/19 | 1,550 | 1,565 | 1,375 | 1,377.5 | -142.5 | -9.4% | 983,200 |
| 2022/04/18 | 1,500 | 1,587.5 | 1,478 | 1,520 | -15 | -1% | 567,600 |
| 2022/04/15 | 1,477 | 1,575 | 1,440 | 1,535 | -5 | -0.3% | 694,600 |
| 2022/04/14 | 1,450 | 1,665 | 1,420 | 1,540 | +103.5 | +7.2% | 1,969,200 |
| 2022/04/13 | 1,470 | 1,625 | 1,407.5 | 1,436.5 | +62.5 | +4.5% | 3,761,800 |
| 2022/04/12 | 1,338.5 | 1,420 | 1,337 | 1,374 | +37 | +2.8% | 316,600 |
| 2022/04/11 | 1,375 | 1,375 | 1,270 | 1,337 | -45 | -3.3% | 318,800 |
| 2022/04/08 | 1,362.5 | 1,410 | 1,330.5 | 1,382 | +52 | +3.9% | 184,000 |
| 2022/04/07 | 1,457.5 | 1,459 | 1,314 | 1,330 | -132 | -9% | 248,000 |
| 2022/04/06 | 1,358 | 1,478 | 1,345 | 1,462 | +79 | +5.7% | 165,600 |
| 2022/04/05 | 1,399 | 1,408.5 | 1,351.5 | 1,383 | -1.5 | -0.1% | 97,400 |
| 2022/04/04 | 1,350 | 1,384.5 | 1,316 | 1,384.5 | +47.5 | +3.6% | 77,400 |
| 2022/04/01 | 1,303.5 | 1,366 | 1,285 | 1,337 | +34 | +2.6% | 113,000 |
| 2022/03/31 | 1,251.5 | 1,310 | 1,241 | 1,303 | +34 | +2.7% | 76,400 |
| 2022/03/30 | 1,250 | 1,275 | 1,237.5 | 1,269 | +45.5 | +3.7% | 71,200 |
| 2022/03/29 | 1,183.5 | 1,227.5 | 1,183.5 | 1,223.5 | +53.5 | +4.6% | 24,200 |
| 2022/03/28 | 1,240 | 1,240 | 1,150.5 | 1,170 | -37 | -3.1% | 50,000 |
| 2022/03/25 | 1,250.5 | 1,260 | 1,185 | 1,207 | -48 | -3.8% | 71,600 |
| 2022/03/24 | 1,209.5 | 1,266.5 | 1,195 | 1,255 | +45.5 | +3.8% | 107,800 |
| 2022/03/23 | 1,220.5 | 1,229.5 | 1,202.5 | 1,209.5 | -11 | -0.9% | 55,600 |
| 2022/03/22 | 1,219.5 | 1,240.5 | 1,199 | 1,220.5 | +32.5 | +2.7% | 78,400 |
| 2022/03/18 | 1,189.5 | 1,223.5 | 1,178.5 | 1,188 | -0.5 | ±0% | 63,400 |
| 2022/03/17 | 1,178 | 1,199 | 1,151.5 | 1,188.5 | +29 | +2.5% | 46,800 |
| 2022/03/16 | 1,145.5 | 1,159.5 | 1,117 | 1,159.5 | +39 | +3.5% | 28,200 |
| 2022/03/15 | 1,115 | 1,143 | 1,101 | 1,120.5 | -4 | -0.4% | 23,000 |
| 2022/03/14 | 1,163.5 | 1,163.5 | 1,116.5 | 1,124.5 | +4 | +0.4% | 15,800 |
| 2022/03/11 | 1,125.5 | 1,126 | 1,069 | 1,120.5 | -5 | -0.4% | 29,200 |
| 2022/03/10 | 1,140 | 1,170 | 1,123 | 1,125.5 | +24.5 | +2.2% | 25,600 |
| 2022/03/09 | 1,111.5 | 1,119.5 | 1,085.5 | 1,101 | +34.5 | +3.2% | 38,000 |
| 2022/03/08 | 1,086.5 | 1,152 | 1,066.5 | 1,066.5 | -45 | -4% | 78,000 |
| 2022/03/07 | 1,079.5 | 1,120.5 | 1,060 | 1,111.5 | +31 | +2.9% | 59,600 |
| 2022/03/04 | 1,169.5 | 1,169.5 | 1,040 | 1,080.5 | -73.5 | -6.4% | 83,600 |
| 2022/03/03 | 1,177.5 | 1,200 | 1,130.5 | 1,154 | +0.5 | ±0% | 115,800 |
| 2022/03/02 | 1,075.5 | 1,165 | 1,061 | 1,153.5 | +63.5 | +5.8% | 235,400 |
| 2022/03/01 | 1,072.5 | 1,100 | 1,072.5 | 1,090 | +42.5 | +4.1% | 124,600 |
| 2022/02/28 | 1,045.5 | 1,082.5 | 1,036 | 1,047.5 | +16 | +1.6% | 43,600 |
| 2022/02/25 | 964 | 1,042 | 964 | 1,031.5 | +78.5 | +8.2% | 45,400 |
701～
750
件表示中 / 808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 | 515,000円 | +55.5% | - | 0.00% | 48.64倍 | 12.73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 | 206,000円 | +20.8% | +14.5% | 1.55% | 20.18倍 | 3.64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 |
| 東北新社 | 64,300円 | -12.8% | +22.2% | 4.04% | 11.53倍 | 1.09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 |
| シーイーシー | 227,500円 | +7.6% | +0.2% | 2.86% | 14.89倍 | 1.81倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| ＪＢＣＣ ＨＤ | 457,000円 | +2.0% | +29.7% | 2.71% | 17.31倍 | 3.10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
