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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 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 |
| 2022/02/24 | 1,009.5 | 1,011.5 | 944.5 | 953 | -56.5 | -5.6% | 76,200 |
| 2022/02/22 | 976 | 1,034 | 976 | 1,009.5 | +25.5 | +2.6% | 52,400 |
| 2022/02/21 | 994 | 996 | 969.5 | 984 | -10 | -1% | 20,600 |
| 2022/02/18 | 972.5 | 997.5 | 954.5 | 994 | +41.5 | +4.4% | 90,200 |
| 2022/02/17 | 941 | 959.5 | 925.5 | 952.5 | +11.5 | +1.2% | 35,400 |
| 2022/02/16 | 969 | 989 | 932.5 | 941 | -8 | -0.8% | 32,000 |
| 2022/02/15 | 979 | 1,010.5 | 938.5 | 949 | -29.5 | -3% | 63,200 |
| 2022/02/14 | 995 | 1,016.5 | 977 | 978.5 | -35 | -3.5% | 38,600 |
| 2022/02/10 | 1,033.5 | 1,045.5 | 1,005 | 1,013.5 | -11 | -1.1% | 47,400 |
| 2022/02/09 | 1,006.5 | 1,029 | 979 | 1,024.5 | -1.5 | -0.1% | 48,800 |
| 2022/02/08 | 1,117.5 | 1,117.5 | 1,015 | 1,026 | -86 | -7.7% | 94,800 |
| 2022/02/07 | 1,052.5 | 1,115 | 1,035 | 1,112 | +59 | +5.6% | 133,800 |
| 2022/02/04 | 1,083.5 | 1,094.5 | 1,053 | 1,053 | -21 | -2% | 90,600 |
| 2022/02/03 | 1,089.5 | 1,094.5 | 1,048 | 1,074 | -1 | -0.1% | 131,000 |
| 2022/02/02 | 1,017 | 1,077 | 1,007.5 | 1,075 | +92.5 | +9.4% | 196,000 |
| 2022/02/01 | 1,000 | 1,025 | 967 | 982.5 | -32 | -3.2% | 59,400 |
| 2022/01/31 | 1,024.5 | 1,047.5 | 988.5 | 1,014.5 | +36.5 | +3.7% | 154,200 |
| 2022/01/28 | 950 | 994 | 950 | 978 | +33 | +3.5% | 71,000 |
| 2022/01/27 | 925 | 971.5 | 906 | 945 | +38.5 | +4.2% | 126,200 |
| 2022/01/26 | 860 | 923.5 | 857.5 | 906.5 | +46.5 | +5.4% | 72,600 |
751～
800
件表示中 / 838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 | 575,000円 | +33.1% | +31.4% | 0.26% | 37.82倍 | 19.40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 |
| チェンジＨＤ | 129,800円 | +21.6% | +72.5% | 1.12% | 11.19倍 | 2.52倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| グリーＨＤ | 52,400円 | +3.6% | -8.7% | 3.15% | 19.94倍 | 0.96倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| テクマトリックス | 204,900円 | +20.8% | +14.5% | 1.56% | 20.07倍 | 3.63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 |
| ＰＫＳＨＡ | 285,400円 | +18.4% | +0.2% | 0.00% | 34.11倍 | 2.75倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
市場注目の銘柄
チャート関連のコラム
