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 |
|---|---|---|---|---|---|---|---|
| 2024/07/29 | 4,510 | 4,620 | 4,410 | 4,615 | +120 | +2.7% | 56,800 |
| 2024/07/26 | 4,505 | 4,630 | 4,450 | 4,495 | -80 | -1.7% | 51,300 |
| 2024/07/25 | 4,305 | 4,645 | 4,195 | 4,575 | +60 | +1.3% | 104,700 |
| 2024/07/24 | 4,495 | 4,670 | 4,460 | 4,515 | +20 | +0.4% | 74,500 |
| 2024/07/23 | 4,500 | 4,615 | 4,425 | 4,495 | -35 | -0.8% | 59,700 |
| 2024/07/22 | 4,465 | 4,560 | 4,380 | 4,530 | +15 | +0.3% | 67,500 |
| 2024/07/19 | 4,320 | 4,550 | 4,255 | 4,515 | -15 | -0.3% | 123,900 |
| 2024/07/18 | 4,235 | 4,590 | 4,180 | 4,530 | +270 | +6.3% | 185,500 |
| 2024/07/17 | 4,080 | 4,300 | 4,080 | 4,260 | +155 | +3.8% | 84,900 |
| 2024/07/16 | 4,055 | 4,185 | 3,960 | 4,105 | -20 | -0.5% | 134,000 |
| 2024/07/12 | 3,850 | 4,195 | 3,830 | 4,125 | +625 | +17.9% | 383,600 |
| 2024/07/11 | 3,585 | 3,595 | 3,430 | 3,500 | -115 | -3.2% | 97,600 |
| 2024/07/10 | 3,710 | 3,740 | 3,525 | 3,615 | -95 | -2.6% | 34,600 |
| 2024/07/09 | 3,705 | 3,715 | 3,670 | 3,710 | +60 | +1.6% | 15,700 |
| 2024/07/08 | 3,680 | 3,775 | 3,650 | 3,650 | +40 | +1.1% | 37,800 |
| 2024/07/05 | 3,480 | 3,640 | 3,470 | 3,610 | +130 | +3.7% | 41,300 |
| 2024/07/04 | 3,580 | 3,580 | 3,455 | 3,480 | -100 | -2.8% | 38,300 |
| 2024/07/03 | 3,500 | 3,580 | 3,495 | 3,580 | +130 | +3.8% | 28,600 |
| 2024/07/02 | 3,425 | 3,515 | 3,425 | 3,450 | +75 | +2.2% | 39,700 |
| 2024/07/01 | 3,575 | 3,600 | 3,355 | 3,375 | -175 | -4.9% | 76,500 |
| 2024/06/28 | 3,615 | 3,665 | 3,535 | 3,550 | -50 | -1.4% | 36,700 |
| 2024/06/27 | 3,560 | 3,620 | 3,545 | 3,600 | +35 | +1% | 20,700 |
| 2024/06/26 | 3,560 | 3,595 | 3,490 | 3,565 | -15 | -0.4% | 20,100 |
| 2024/06/25 | 3,525 | 3,585 | 3,460 | 3,580 | +60 | +1.7% | 18,300 |
| 2024/06/24 | 3,450 | 3,600 | 3,450 | 3,520 | +105 | +3.1% | 33,000 |
| 2024/06/21 | 3,465 | 3,510 | 3,410 | 3,415 | -35 | -1% | 29,400 |
| 2024/06/20 | 3,460 | 3,495 | 3,410 | 3,450 | -10 | -0.3% | 10,500 |
| 2024/06/19 | 3,415 | 3,475 | 3,390 | 3,460 | +90 | +2.7% | 18,000 |
| 2024/06/18 | 3,480 | 3,480 | 3,345 | 3,370 | -85 | -2.5% | 23,500 |
| 2024/06/17 | 3,440 | 3,480 | 3,390 | 3,455 | +25 | +0.7% | 33,000 |
| 2024/06/14 | 3,315 | 3,445 | 3,315 | 3,430 | +45 | +1.3% | 35,600 |
| 2024/06/13 | 3,320 | 3,410 | 3,320 | 3,385 | +70 | +2.1% | 16,600 |
| 2024/06/12 | 3,370 | 3,430 | 3,280 | 3,315 | -60 | -1.8% | 22,100 |
| 2024/06/11 | 3,360 | 3,440 | 3,320 | 3,375 | +40 | +1.2% | 33,800 |
| 2024/06/10 | 3,360 | 3,360 | 3,265 | 3,335 | -25 | -0.7% | 28,200 |
| 2024/06/07 | 3,260 | 3,385 | 3,260 | 3,360 | +155 | +4.8% | 40,100 |
| 2024/06/06 | 3,290 | 3,350 | 3,200 | 3,205 | -65 | -2% | 31,600 |
| 2024/06/05 | 3,315 | 3,385 | 3,270 | 3,270 | -45 | -1.4% | 35,600 |
| 2024/06/04 | 3,120 | 3,340 | 3,120 | 3,315 | +170 | +5.4% | 43,600 |
| 2024/06/03 | 3,280 | 3,290 | 3,135 | 3,145 | -130 | -4% | 34,100 |
| 2024/05/31 | 3,160 | 3,275 | 3,125 | 3,275 | +90 | +2.8% | 27,500 |
| 2024/05/30 | 3,090 | 3,205 | 3,060 | 3,185 | +70 | +2.2% | 25,000 |
| 2024/05/29 | 3,160 | 3,170 | 3,110 | 3,115 | -95 | -3% | 24,900 |
| 2024/05/28 | 3,245 | 3,285 | 3,190 | 3,210 | -10 | -0.3% | 19,900 |
| 2024/05/27 | 3,190 | 3,240 | 3,145 | 3,220 | +30 | +0.9% | 21,700 |
| 2024/05/24 | 3,190 | 3,225 | 3,135 | 3,190 | -25 | -0.8% | 25,500 |
| 2024/05/23 | 3,265 | 3,285 | 3,195 | 3,215 | -70 | -2.1% | 39,400 |
| 2024/05/22 | 3,360 | 3,410 | 3,285 | 3,285 | -75 | -2.2% | 26,900 |
| 2024/05/21 | 3,430 | 3,550 | 3,360 | 3,360 | -5 | -0.1% | 51,300 |
| 2024/05/20 | 3,385 | 3,455 | 3,365 | 3,365 | -30 | -0.9% | 27,500 |
151～
200
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 | 537,000円 | +55.5% | - | 0.00% | 50.71倍 | 13.27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 | 61,300円 | -12.8% | +22.2% | 4.24% | 11.00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 | 445,000円 | +6.8% | +7.2% | 2.81% | 16.58倍 | 1.98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 | 72,100円 | +0.2% | - | 0.00% | - | 4.13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
