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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 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 |
| 2022/01/25 | 961 | 961 | 850 | 860 | -81 | -8.6% | 109,400 |
| 2022/01/24 | 949 | 956.5 | 901 | 941 | -9.5 | -1% | 64,200 |
| 2022/01/21 | 972.5 | 972.5 | 929 | 950.5 | -25 | -2.6% | 85,600 |
| 2022/01/20 | 994 | 1,010.5 | 975.5 | 975.5 | +1.5 | +0.2% | 92,600 |
| 2022/01/19 | 975.5 | 1,006.5 | 960.5 | 974 | -26.5 | -2.6% | 150,200 |
| 2022/01/18 | 992.5 | 1,040 | 987 | 1,000.5 | +3 | +0.3% | 71,000 |
| 2022/01/17 | 1,034.5 | 1,050.5 | 964.5 | 997.5 | -70 | -6.6% | 113,000 |
| 2022/01/14 | 975 | 1,069.5 | 938 | 1,067.5 | +70 | +7% | 275,000 |
| 2022/01/13 | 991.5 | 1,025 | 978 | 997.5 | -16.5 | -1.6% | 62,800 |
| 2022/01/12 | 1,031 | 1,059 | 985 | 1,014 | -26 | -2.5% | 149,800 |
801～
850
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
