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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,600 | 1,632 | 1,578 | 1,599 | +6 | +0.4% | 264,500 |
| 2017/07/10 | 1,564 | 1,598 | 1,551 | 1,593 | +30 | +1.9% | 201,600 |
| 2017/07/07 | 1,533 | 1,565 | 1,511 | 1,563 | +4 | +0.3% | 196,900 |
| 2017/07/06 | 1,588 | 1,625 | 1,537 | 1,559 | +1 | +0.1% | 465,200 |
| 2017/07/05 | 1,615 | 1,647 | 1,554 | 1,558 | -73 | -4.5% | 587,200 |
| 2017/07/04 | 1,708 | 1,780 | 1,580 | 1,631 | -131 | -7.4% | 2,711,700 |
| 2017/07/03 | 1,460 | 1,762 | 1,425 | 1,762 | +300 | +20.5% | 2,325,200 |
| 2017/06/30 | 1,476 | 1,519 | 1,450 | 1,462 | +16 | +1.1% | 794,600 |
| 2017/06/29 | 1,412 | 1,476 | 1,401 | 1,446 | +48 | +3.4% | 349,200 |
| 2017/06/28 | 1,413 | 1,424 | 1,383 | 1,398 | -40 | -2.8% | 236,400 |
| 2017/06/27 | 1,442 | 1,447 | 1,380 | 1,438 | -2 | -0.1% | 268,900 |
| 2017/06/26 | 1,440 | 1,448 | 1,415 | 1,440 | +17 | +1.2% | 247,500 |
| 2017/06/23 | 1,520 | 1,530 | 1,381 | 1,423 | -97 | -6.4% | 764,900 |
| 2017/06/22 | 1,478 | 1,521 | 1,466 | 1,520 | +35 | +2.4% | 732,100 |
| 2017/06/21 | 1,420 | 1,580 | 1,401 | 1,485 | +67 | +4.7% | 828,300 |
| 2017/06/20 | 1,389 | 1,418 | 1,377 | 1,418 | +29 | +2.1% | 170,300 |
| 2017/06/19 | 1,370 | 1,396 | 1,360 | 1,389 | +33 | +2.4% | 166,900 |
| 2017/06/16 | 1,336 | 1,365 | 1,335 | 1,356 | +19 | +1.4% | 128,600 |
| 2017/06/15 | 1,330 | 1,360 | 1,325 | 1,337 | -5 | -0.4% | 141,600 |
| 2017/06/14 | 1,380 | 1,393 | 1,325 | 1,342 | -36 | -2.6% | 428,600 |
| 2017/06/13 | 1,410 | 1,410 | 1,365 | 1,378 | -31 | -2.2% | 258,900 |
| 2017/06/12 | 1,497 | 1,497 | 1,388 | 1,409 | -94 | -6.3% | 548,300 |
| 2017/06/09 | 1,450 | 1,510 | 1,431 | 1,503 | +76 | +5.3% | 578,900 |
| 2017/06/08 | 1,423 | 1,444 | 1,407 | 1,427 | +16 | +1.1% | 254,000 |
| 2017/06/07 | 1,382 | 1,429 | 1,375 | 1,411 | +26 | +1.9% | 218,500 |
| 2017/06/06 | 1,460 | 1,465 | 1,380 | 1,385 | -63 | -4.4% | 392,800 |
| 2017/06/05 | 1,400 | 1,464 | 1,400 | 1,448 | +33 | +2.3% | 477,400 |
| 2017/06/02 | 1,468 | 1,548 | 1,391 | 1,415 | -5 | -0.4% | 1,035,000 |
| 2017/06/01 | 1,424 | 1,460 | 1,409 | 1,420 | +5 | +0.4% | 345,000 |
| 2017/05/31 | 1,375 | 1,425 | 1,367 | 1,415 | +44 | +3.2% | 251,600 |
| 2017/05/30 | 1,395 | 1,416 | 1,353 | 1,371 | -21 | -1.5% | 313,100 |
| 2017/05/29 | 1,400 | 1,432 | 1,376 | 1,392 | -17 | -1.2% | 280,900 |
| 2017/05/26 | 1,414 | 1,455 | 1,394 | 1,409 | -2 | -0.1% | 321,000 |
| 2017/05/25 | 1,420 | 1,420 | 1,386 | 1,411 | -12 | -0.8% | 248,400 |
| 2017/05/24 | 1,360 | 1,423 | 1,352 | 1,423 | +77 | +5.7% | 387,700 |
| 2017/05/23 | 1,354 | 1,370 | 1,314 | 1,346 | -31 | -2.3% | 415,700 |
| 2017/05/22 | 1,413 | 1,424 | 1,359 | 1,377 | -16 | -1.1% | 394,400 |
| 2017/05/19 | 1,371 | 1,438 | 1,357 | 1,393 | +34 | +2.5% | 958,400 |
| 2017/05/18 | 1,298 | 1,398 | 1,288 | 1,359 | +1 | +0.1% | 664,400 |
| 2017/05/17 | 1,293 | 1,376 | 1,280 | 1,358 | +51 | +3.9% | 479,800 |
| 2017/05/16 | 1,310 | 1,317 | 1,283 | 1,307 | +11 | +0.8% | 307,300 |
| 2017/05/15 | 1,354 | 1,358 | 1,237 | 1,296 | -75 | -5.5% | 1,134,500 |
| 2017/05/12 | 1,375 | 1,417 | 1,362 | 1,371 | -29 | -2.1% | 398,600 |
| 2017/05/11 | 1,385 | 1,418 | 1,340 | 1,400 | +18 | +1.3% | 601,800 |
| 2017/05/10 | 1,448 | 1,482 | 1,365 | 1,382 | -36 | -2.5% | 1,062,700 |
| 2017/05/09 | 1,465 | 1,472 | 1,406 | 1,418 | -34 | -2.3% | 656,000 |
| 2017/05/08 | 1,533 | 1,549 | 1,450 | 1,452 | -137 | -8.6% | 1,119,400 |
| 2017/05/02 | 1,600 | 1,634 | 1,555 | 1,589 | -51 | -3.1% | 2,225,600 |
| 2017/05/01 | 1,590 | 1,659 | 1,503 | 1,640 | +105 | +6.8% | 3,791,900 |
| 2017/04/28 | 1,379 | 1,642 | 1,336 | 1,535 | +154 | +11.2% | 3,524,200 |
1801～
1850
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
