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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 3,500 | 3,525 | 3,410 | 3,430 | -20 | -0.6% | 43,600 |
| 2024/03/01 | 3,395 | 3,480 | 3,360 | 3,450 | +90 | +2.7% | 87,500 |
| 2024/02/29 | 3,380 | 3,380 | 3,260 | 3,360 | -35 | -1% | 36,600 |
| 2024/02/28 | 3,245 | 3,435 | 3,225 | 3,395 | +210 | +6.6% | 83,900 |
| 2024/02/27 | 3,185 | 3,205 | 3,125 | 3,185 | ±0 | ±0% | 26,900 |
| 2024/02/26 | 3,260 | 3,270 | 3,150 | 3,185 | -75 | -2.3% | 42,200 |
| 2024/02/22 | 3,320 | 3,350 | 3,225 | 3,260 | +10 | +0.3% | 61,900 |
| 2024/02/21 | 3,130 | 3,300 | 3,075 | 3,250 | +120 | +3.8% | 91,000 |
| 2024/02/20 | 3,100 | 3,155 | 3,070 | 3,130 | +45 | +1.5% | 32,900 |
| 2024/02/19 | 3,180 | 3,205 | 3,080 | 3,085 | -130 | -4% | 59,100 |
| 2024/02/16 | 3,190 | 3,245 | 3,140 | 3,215 | +55 | +1.7% | 63,000 |
| 2024/02/15 | 3,265 | 3,270 | 3,060 | 3,160 | -35 | -1.1% | 96,800 |
| 2024/02/14 | 3,065 | 3,230 | 3,015 | 3,195 | +65 | +2.1% | 102,100 |
| 2024/02/13 | 3,035 | 3,155 | 3,030 | 3,130 | +149 | +5% | 78,300 |
| 2024/02/09 | 2,908 | 3,010 | 2,891 | 2,981 | +13 | +0.4% | 52,300 |
| 2024/02/08 | 2,990 | 3,025 | 2,941 | 2,968 | -32 | -1.1% | 50,500 |
| 2024/02/07 | 3,015 | 3,070 | 2,977 | 3,000 | -70 | -2.3% | 96,000 |
| 2024/02/06 | 3,220 | 3,220 | 3,070 | 3,070 | -150 | -4.7% | 69,800 |
| 2024/02/05 | 3,110 | 3,240 | 3,070 | 3,220 | +120 | +3.9% | 82,200 |
| 2024/02/02 | 3,150 | 3,205 | 3,080 | 3,100 | -50 | -1.6% | 69,200 |
| 2024/02/01 | 3,210 | 3,210 | 3,130 | 3,150 | -130 | -4% | 53,300 |
| 2024/01/31 | 3,300 | 3,320 | 3,185 | 3,280 | -25 | -0.8% | 53,200 |
| 2024/01/30 | 3,370 | 3,395 | 3,275 | 3,305 | -65 | -1.9% | 59,700 |
| 2024/01/29 | 3,455 | 3,480 | 3,370 | 3,370 | -80 | -2.3% | 43,800 |
| 2024/01/26 | 3,400 | 3,590 | 3,330 | 3,450 | -5 | -0.1% | 91,700 |
| 2024/01/25 | 3,550 | 3,560 | 3,370 | 3,455 | -40 | -1.1% | 63,300 |
| 2024/01/24 | 3,425 | 3,515 | 3,420 | 3,495 | +85 | +2.5% | 66,000 |
| 2024/01/23 | 3,600 | 3,630 | 3,410 | 3,410 | -180 | -5% | 117,300 |
| 2024/01/22 | 3,365 | 3,600 | 3,365 | 3,590 | +295 | +9% | 120,300 |
| 2024/01/19 | 3,260 | 3,345 | 3,220 | 3,295 | +20 | +0.6% | 113,400 |
| 2024/01/18 | 3,690 | 3,740 | 3,265 | 3,275 | -430 | -11.6% | 221,000 |
| 2024/01/17 | 3,725 | 3,815 | 3,645 | 3,705 | +20 | +0.5% | 119,600 |
| 2024/01/16 | 3,530 | 3,685 | 3,510 | 3,685 | +200 | +5.7% | 119,000 |
| 2024/01/15 | 3,500 | 3,580 | 3,385 | 3,485 | -40 | -1.1% | 110,800 |
| 2024/01/12 | 3,445 | 3,690 | 3,435 | 3,525 | +10 | +0.3% | 238,000 |
| 2024/01/11 | 3,635 | 3,660 | 3,430 | 3,515 | -150 | -4.1% | 202,400 |
| 2024/01/10 | 3,635 | 3,715 | 3,565 | 3,665 | +55 | +1.5% | 91,400 |
| 2024/01/09 | 3,465 | 3,625 | 3,460 | 3,610 | +175 | +5.1% | 83,500 |
| 2024/01/05 | 3,595 | 3,600 | 3,420 | 3,435 | -140 | -3.9% | 65,200 |
| 2024/01/04 | 3,500 | 3,605 | 3,415 | 3,575 | +10 | +0.3% | 57,400 |
| 2023/12/29 | 3,555 | 3,580 | 3,480 | 3,565 | +10 | +0.3% | 43,600 |
| 2023/12/28 | 3,550 | 3,555 | 3,415 | 3,555 | -5 | -0.1% | 48,600 |
| 2023/12/27 | 3,440 | 3,560 | 3,390 | 3,560 | +175 | +5.2% | 73,700 |
| 2023/12/26 | 3,300 | 3,475 | 3,275 | 3,385 | +60 | +1.8% | 53,600 |
| 2023/12/25 | 3,450 | 3,470 | 3,300 | 3,325 | -105 | -3.1% | 62,100 |
| 2023/12/22 | 3,435 | 3,470 | 3,370 | 3,430 | -5 | -0.1% | 49,800 |
| 2023/12/21 | 3,280 | 3,440 | 3,260 | 3,435 | +110 | +3.3% | 56,400 |
| 2023/12/20 | 3,390 | 3,395 | 3,295 | 3,325 | -75 | -2.2% | 67,300 |
| 2023/12/19 | 3,150 | 3,420 | 3,150 | 3,400 | +220 | +6.9% | 88,600 |
| 2023/12/18 | 3,190 | 3,270 | 3,095 | 3,180 | +50 | +1.6% | 62,700 |
251～
300
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 | 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 |
| 東北新社 | 60,600円 | -12.8% | +22.2% | 4.29% | 10.87倍 | 1.03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 | 437,000円 | +6.8% | +7.2% | 2.86% | 16.28倍 | 1.95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 | 69,400円 | +0.2% | - | 0.00% | - | 3.98倍 |
|
- |
| ＪＢＣＣ ＨＤ | 446,500円 | +2.0% | +29.7% | 2.78% | 16.92倍 | 3.03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
