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 |
|---|---|---|---|---|---|---|---|
| 2024/10/10 | 5,870 | 5,880 | 5,560 | 5,580 | -240 | -4.1% | 47,600 |
| 2024/10/09 | 5,610 | 5,830 | 5,610 | 5,820 | +210 | +3.7% | 48,900 |
| 2024/10/08 | 5,440 | 5,610 | 5,400 | 5,610 | +120 | +2.2% | 37,000 |
| 2024/10/07 | 5,500 | 5,600 | 5,460 | 5,490 | +90 | +1.7% | 40,100 |
| 2024/10/04 | 5,300 | 5,560 | 5,300 | 5,400 | +80 | +1.5% | 42,200 |
| 2024/10/03 | 5,340 | 5,410 | 5,230 | 5,320 | +30 | +0.6% | 44,300 |
| 2024/10/02 | 5,310 | 5,400 | 5,210 | 5,290 | -220 | -4% | 73,000 |
| 2024/10/01 | 5,650 | 5,650 | 5,380 | 5,510 | -170 | -3% | 55,800 |
| 2024/09/30 | 5,600 | 5,910 | 5,570 | 5,680 | +30 | +0.5% | 60,600 |
| 2024/09/27 | 5,710 | 5,750 | 5,630 | 5,650 | -80 | -1.4% | 29,800 |
| 2024/09/26 | 5,630 | 5,760 | 5,590 | 5,730 | +120 | +2.1% | 25,800 |
| 2024/09/25 | 5,830 | 5,830 | 5,560 | 5,610 | -220 | -3.8% | 42,000 |
| 2024/09/24 | 5,920 | 5,930 | 5,800 | 5,830 | +30 | +0.5% | 32,200 |
| 2024/09/20 | 5,870 | 5,890 | 5,670 | 5,800 | +40 | +0.7% | 33,800 |
| 2024/09/19 | 5,730 | 5,800 | 5,710 | 5,760 | +130 | +2.3% | 35,600 |
| 2024/09/18 | 5,720 | 5,760 | 5,600 | 5,630 | -70 | -1.2% | 44,100 |
| 2024/09/17 | 5,520 | 5,700 | 5,520 | 5,700 | +190 | +3.4% | 39,600 |
| 2024/09/13 | 5,660 | 5,690 | 5,500 | 5,510 | -110 | -2% | 33,300 |
| 2024/09/12 | 5,470 | 5,620 | 5,470 | 5,620 | +310 | +5.8% | 55,500 |
| 2024/09/11 | 5,470 | 5,590 | 5,230 | 5,310 | -220 | -4% | 60,900 |
| 2024/09/10 | 5,430 | 5,580 | 5,410 | 5,530 | +110 | +2% | 46,700 |
| 2024/09/09 | 5,210 | 5,490 | 5,150 | 5,420 | +30 | +0.6% | 45,400 |
| 2024/09/06 | 5,620 | 5,620 | 5,350 | 5,390 | -130 | -2.4% | 38,000 |
| 2024/09/05 | 5,230 | 5,610 | 5,210 | 5,520 | +240 | +4.5% | 91,300 |
| 2024/09/04 | 5,390 | 5,500 | 5,250 | 5,280 | -210 | -3.8% | 50,900 |
| 2024/09/03 | 5,180 | 5,490 | 5,150 | 5,490 | +310 | +6% | 74,700 |
| 2024/09/02 | 5,450 | 5,490 | 5,180 | 5,180 | -200 | -3.7% | 44,000 |
| 2024/08/30 | 5,290 | 5,430 | 5,270 | 5,380 | +120 | +2.3% | 58,300 |
| 2024/08/29 | 5,180 | 5,360 | 5,170 | 5,260 | +40 | +0.8% | 43,200 |
| 2024/08/28 | 5,190 | 5,240 | 5,120 | 5,220 | -10 | -0.2% | 35,100 |
| 2024/08/27 | 5,350 | 5,350 | 5,170 | 5,230 | -150 | -2.8% | 51,000 |
| 2024/08/26 | 5,350 | 5,390 | 5,200 | 5,380 | +80 | +1.5% | 69,300 |
| 2024/08/23 | 5,300 | 5,350 | 5,140 | 5,300 | +80 | +1.5% | 61,000 |
| 2024/08/22 | 5,200 | 5,220 | 5,070 | 5,220 | +30 | +0.6% | 61,000 |
| 2024/08/21 | 5,050 | 5,280 | 5,020 | 5,190 | +110 | +2.2% | 78,100 |
| 2024/08/20 | 4,865 | 5,110 | 4,865 | 5,080 | +320 | +6.7% | 97,900 |
| 2024/08/19 | 4,900 | 4,900 | 4,695 | 4,760 | -140 | -2.9% | 84,700 |
| 2024/08/16 | 5,090 | 5,140 | 4,825 | 4,900 | -110 | -2.2% | 76,900 |
| 2024/08/15 | 4,890 | 5,100 | 4,865 | 5,010 | +220 | +4.6% | 118,400 |
| 2024/08/14 | 4,800 | 4,805 | 4,680 | 4,790 | +40 | +0.8% | 51,300 |
| 2024/08/13 | 4,545 | 4,860 | 4,525 | 4,750 | +240 | +5.3% | 88,300 |
| 2024/08/09 | 4,440 | 4,585 | 4,390 | 4,510 | +70 | +1.6% | 42,600 |
| 2024/08/08 | 4,345 | 4,470 | 4,175 | 4,440 | -45 | -1% | 82,500 |
| 2024/08/07 | 4,295 | 4,645 | 4,270 | 4,485 | +245 | +5.8% | 81,500 |
| 2024/08/06 | 4,525 | 4,650 | 4,050 | 4,240 | +275 | +6.9% | 119,300 |
| 2024/08/05 | 3,815 | 4,105 | 3,720 | 3,965 | -200 | -4.8% | 104,600 |
| 2024/08/02 | 4,300 | 4,340 | 4,135 | 4,165 | -380 | -8.4% | 74,200 |
| 2024/08/01 | 4,490 | 4,685 | 4,480 | 4,545 | -5 | -0.1% | 54,200 |
| 2024/07/31 | 4,360 | 4,580 | 4,300 | 4,550 | +155 | +3.5% | 57,500 |
| 2024/07/30 | 4,600 | 4,600 | 4,370 | 4,395 | -220 | -4.8% | 67,900 |
101～
150
件表示中 / 803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 | 540,000円 | +55.5% | - | 0.00% | 51.00倍 | 13.35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 |
| 東北新社 | 61,100円 | -12.8% | +22.2% | 4.26% | 10.96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 | 441,500円 | +6.8% | +7.2% | 2.83% | 16.45倍 | 1.97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 |
| Ｓｙｎｓ | 73,100円 | +0.2% | - | 0.00% | - | 4.19倍 |
|
- |
| ＪＢＣＣ ＨＤ | 451,500円 | +2.0% | +29.7% | 2.75% | 17.10倍 | 3.07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
