ボルテージの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,121 | 1,134 | 1,103 | 1,114 | -10 | -0.9% | 279,500 |
| 2017/09/21 | 1,120 | 1,145 | 1,105 | 1,124 | +4 | +0.4% | 340,500 |
| 2017/09/20 | 1,131 | 1,133 | 1,102 | 1,120 | -13 | -1.1% | 391,000 |
| 2017/09/19 | 1,141 | 1,153 | 1,123 | 1,133 | -10 | -0.9% | 357,200 |
| 2017/09/15 | 1,110 | 1,148 | 1,110 | 1,143 | +19 | +1.7% | 205,400 |
| 2017/09/14 | 1,135 | 1,137 | 1,095 | 1,124 | +2 | +0.2% | 265,700 |
| 2017/09/13 | 1,159 | 1,159 | 1,120 | 1,122 | -27 | -2.3% | 259,300 |
| 2017/09/12 | 1,160 | 1,161 | 1,142 | 1,149 | +13 | +1.1% | 278,300 |
| 2017/09/11 | 1,129 | 1,157 | 1,103 | 1,136 | -41 | -3.5% | 804,800 |
| 2017/09/08 | 1,216 | 1,231 | 1,164 | 1,177 | -58 | -4.7% | 688,500 |
| 2017/09/07 | 1,359 | 1,397 | 1,195 | 1,235 | -94 | -7.1% | 1,651,100 |
| 2017/09/06 | 1,276 | 1,358 | 1,245 | 1,329 | +37 | +2.9% | 374,800 |
| 2017/09/05 | 1,365 | 1,396 | 1,248 | 1,292 | -84 | -6.1% | 466,300 |
| 2017/09/04 | 1,384 | 1,412 | 1,351 | 1,376 | -16 | -1.1% | 209,100 |
| 2017/09/01 | 1,398 | 1,415 | 1,389 | 1,392 | -15 | -1.1% | 253,000 |
| 2017/08/31 | 1,435 | 1,442 | 1,395 | 1,407 | -28 | -2% | 236,200 |
| 2017/08/30 | 1,455 | 1,464 | 1,405 | 1,435 | -14 | -1% | 358,700 |
| 2017/08/29 | 1,483 | 1,492 | 1,417 | 1,449 | -49 | -3.3% | 642,600 |
| 2017/08/28 | 1,589 | 1,597 | 1,481 | 1,498 | -82 | -5.2% | 476,900 |
| 2017/08/25 | 1,577 | 1,593 | 1,565 | 1,580 | +17 | +1.1% | 119,500 |
| 2017/08/24 | 1,562 | 1,571 | 1,535 | 1,563 | -11 | -0.7% | 161,900 |
| 2017/08/23 | 1,568 | 1,618 | 1,551 | 1,574 | +19 | +1.2% | 412,900 |
| 2017/08/22 | 1,554 | 1,582 | 1,531 | 1,555 | +1 | +0.1% | 358,400 |
| 2017/08/21 | 1,520 | 1,564 | 1,509 | 1,554 | +29 | +1.9% | 259,700 |
| 2017/08/18 | 1,538 | 1,558 | 1,504 | 1,525 | -59 | -3.7% | 362,400 |
| 2017/08/17 | 1,545 | 1,591 | 1,503 | 1,584 | +47 | +3.1% | 800,000 |
| 2017/08/16 | 1,455 | 1,550 | 1,455 | 1,537 | +103 | +7.2% | 666,700 |
| 2017/08/15 | 1,428 | 1,551 | 1,371 | 1,434 | +83 | +6.1% | 1,087,000 |
| 2017/08/14 | 1,350 | 1,410 | 1,315 | 1,351 | -16 | -1.2% | 342,400 |
| 2017/08/10 | 1,378 | 1,379 | 1,324 | 1,367 | -13 | -0.9% | 252,400 |
| 2017/08/09 | 1,385 | 1,388 | 1,331 | 1,380 | +25 | +1.8% | 356,200 |
| 2017/08/08 | 1,343 | 1,376 | 1,339 | 1,355 | +12 | +0.9% | 108,700 |
| 2017/08/07 | 1,337 | 1,376 | 1,323 | 1,343 | +6 | +0.4% | 135,000 |
| 2017/08/04 | 1,326 | 1,370 | 1,321 | 1,337 | -4 | -0.3% | 147,700 |
| 2017/08/03 | 1,388 | 1,399 | 1,255 | 1,341 | -56 | -4% | 499,500 |
| 2017/08/02 | 1,371 | 1,410 | 1,345 | 1,397 | +56 | +4.2% | 314,900 |
| 2017/08/01 | 1,441 | 1,464 | 1,335 | 1,341 | -82 | -5.8% | 413,500 |
| 2017/07/31 | 1,412 | 1,441 | 1,381 | 1,423 | -14 | -1% | 259,300 |
| 2017/07/28 | 1,487 | 1,507 | 1,418 | 1,437 | -73 | -4.8% | 303,400 |
| 2017/07/27 | 1,513 | 1,528 | 1,495 | 1,510 | -10 | -0.7% | 116,200 |
| 2017/07/26 | 1,520 | 1,555 | 1,514 | 1,520 | -5 | -0.3% | 98,100 |
| 2017/07/25 | 1,533 | 1,540 | 1,502 | 1,525 | -24 | -1.5% | 115,900 |
| 2017/07/24 | 1,547 | 1,563 | 1,531 | 1,549 | -4 | -0.3% | 98,600 |
| 2017/07/21 | 1,568 | 1,568 | 1,527 | 1,553 | +4 | +0.3% | 109,200 |
| 2017/07/20 | 1,565 | 1,582 | 1,538 | 1,549 | -4 | -0.3% | 164,900 |
| 2017/07/19 | 1,533 | 1,565 | 1,532 | 1,553 | +18 | +1.2% | 114,000 |
| 2017/07/18 | 1,531 | 1,585 | 1,514 | 1,535 | -11 | -0.7% | 301,000 |
| 2017/07/14 | 1,604 | 1,606 | 1,540 | 1,546 | -48 | -3% | 236,000 |
| 2017/07/13 | 1,586 | 1,608 | 1,573 | 1,594 | +11 | +0.7% | 146,200 |
| 2017/07/12 | 1,586 | 1,609 | 1,541 | 1,583 | -16 | -1% | 202,600 |
1751～
1800
件表示中 / 3539件
類似銘柄と比較する
現在ご覧いただいている「ボルテージ」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 |
|---|---|---|---|---|---|---|---|---|
| ボルテージ | 22,900円 | +15.7% | +566.7% | 0.00% | 14.71倍 | 0.68倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
| ビートレンド | 69,900円 | +5.3% | -28.6% | 0.00% | 30.10倍 | 1.75倍 |
|
外食、小売り等向けにスマホアプリによるＣＲＭ（顧客管理）サービス展開。販促メール配信も |
| ジィ・シィ企 | 60,000円 | +9.6% | -18.2% | 0.00% | 44.22倍 | 3.62倍 |
|
小売り軸にキャッシュレス決済システム開発から保守、運用まで提供。カスタマイズ力に強み |
| 日ナレッジ | 107,900円 | +11.7% | -53.0% | 1.85% | 17.26倍 | 1.44倍 |
|
ソフトウェアの検証サービスとシステム受託開発、業務系ソフトの開発・販売。ＥＲＰに強み |
| ジオロケ | 94,700円 | +7.5% | +10.4% | 1.06% | 25.40倍 | 2.52倍 |
|
ＩＰアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
市場注目の銘柄
チャート関連のコラム
