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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,481 | 1,493 | 1,462 | 1,486 | +13 | +0.9% | 62,300 |
| 2015/11/20 | 1,431 | 1,483 | 1,423 | 1,473 | +42 | +2.9% | 89,500 |
| 2015/11/19 | 1,420 | 1,433 | 1,407 | 1,431 | +25 | +1.8% | 41,900 |
| 2015/11/18 | 1,406 | 1,429 | 1,377 | 1,406 | +14 | +1% | 47,500 |
| 2015/11/17 | 1,400 | 1,413 | 1,370 | 1,392 | -4 | -0.3% | 110,300 |
| 2015/11/16 | 1,428 | 1,438 | 1,381 | 1,396 | -36 | -2.5% | 91,200 |
| 2015/11/13 | 1,446 | 1,457 | 1,430 | 1,432 | -17 | -1.2% | 52,400 |
| 2015/11/12 | 1,462 | 1,477 | 1,446 | 1,449 | -13 | -0.9% | 44,300 |
| 2015/11/11 | 1,434 | 1,472 | 1,434 | 1,462 | +16 | +1.1% | 39,800 |
| 2015/11/10 | 1,453 | 1,465 | 1,434 | 1,446 | -32 | -2.2% | 62,100 |
| 2015/11/09 | 1,450 | 1,481 | 1,430 | 1,478 | +25 | +1.7% | 65,300 |
| 2015/11/06 | 1,409 | 1,459 | 1,408 | 1,453 | +35 | +2.5% | 59,500 |
| 2015/11/05 | 1,472 | 1,475 | 1,404 | 1,418 | -40 | -2.7% | 129,800 |
| 2015/11/04 | 1,459 | 1,488 | 1,447 | 1,458 | -19 | -1.3% | 109,000 |
| 2015/11/02 | 1,445 | 1,493 | 1,441 | 1,477 | -29 | -1.9% | 186,100 |
| 2015/10/30 | 1,524 | 1,569 | 1,490 | 1,506 | -298 | -16.5% | 610,400 |
| 2015/10/29 | 1,886 | 1,886 | 1,782 | 1,804 | -72 | -3.8% | 162,000 |
| 2015/10/28 | 1,920 | 1,933 | 1,864 | 1,876 | -20 | -1.1% | 108,300 |
| 2015/10/27 | 1,900 | 1,935 | 1,855 | 1,896 | +19 | +1% | 129,900 |
| 2015/10/26 | 1,855 | 1,920 | 1,851 | 1,877 | +32 | +1.7% | 147,400 |
| 2015/10/23 | 1,856 | 1,868 | 1,824 | 1,845 | +5 | +0.3% | 69,000 |
| 2015/10/22 | 1,810 | 1,847 | 1,798 | 1,840 | +39 | +2.2% | 92,500 |
| 2015/10/21 | 1,848 | 1,848 | 1,783 | 1,801 | -57 | -3.1% | 116,300 |
| 2015/10/20 | 1,895 | 1,905 | 1,785 | 1,858 | -10 | -0.5% | 200,600 |
| 2015/10/19 | 1,805 | 1,883 | 1,780 | 1,868 | +103 | +5.8% | 264,500 |
| 2015/10/16 | 1,740 | 1,780 | 1,723 | 1,765 | -17 | -1% | 257,800 |
| 2015/10/15 | 1,617 | 1,813 | 1,617 | 1,782 | +185 | +11.6% | 524,900 |
| 2015/10/14 | 1,650 | 1,663 | 1,580 | 1,597 | -53 | -3.2% | 65,700 |
| 2015/10/13 | 1,643 | 1,657 | 1,620 | 1,650 | +7 | +0.4% | 35,500 |
| 2015/10/09 | 1,638 | 1,661 | 1,612 | 1,643 | -7 | -0.4% | 45,800 |
| 2015/10/08 | 1,681 | 1,695 | 1,601 | 1,650 | -14 | -0.8% | 135,600 |
| 2015/10/07 | 1,568 | 1,670 | 1,543 | 1,664 | +103 | +6.6% | 92,800 |
| 2015/10/06 | 1,577 | 1,607 | 1,545 | 1,561 | +24 | +1.6% | 94,900 |
| 2015/10/05 | 1,525 | 1,545 | 1,515 | 1,537 | +35 | +2.3% | 87,400 |
| 2015/10/02 | 1,485 | 1,505 | 1,466 | 1,502 | +17 | +1.1% | 43,500 |
| 2015/10/01 | 1,522 | 1,523 | 1,471 | 1,485 | -20 | -1.3% | 51,500 |
| 2015/09/30 | 1,537 | 1,552 | 1,463 | 1,505 | -13 | -0.9% | 110,100 |
| 2015/09/29 | 1,491 | 1,562 | 1,460 | 1,518 | +20 | +1.3% | 192,400 |
| 2015/09/28 | 1,461 | 1,500 | 1,439 | 1,498 | +37 | +2.5% | 66,800 |
| 2015/09/25 | 1,435 | 1,462 | 1,408 | 1,461 | +30 | +2.1% | 53,900 |
| 2015/09/24 | 1,478 | 1,479 | 1,420 | 1,431 | -69 | -4.6% | 51,700 |
| 2015/09/18 | 1,500 | 1,503 | 1,453 | 1,500 | -5 | -0.3% | 53,300 |
| 2015/09/17 | 1,450 | 1,506 | 1,440 | 1,505 | +63 | +4.4% | 79,600 |
| 2015/09/16 | 1,425 | 1,464 | 1,414 | 1,442 | +14 | +1% | 39,600 |
| 2015/09/15 | 1,467 | 1,497 | 1,423 | 1,428 | -32 | -2.2% | 56,600 |
| 2015/09/14 | 1,511 | 1,569 | 1,420 | 1,460 | -51 | -3.4% | 100,000 |
| 2015/09/11 | 1,519 | 1,548 | 1,477 | 1,511 | -8 | -0.5% | 90,600 |
| 2015/09/10 | 1,401 | 1,538 | 1,400 | 1,519 | +94 | +6.6% | 214,700 |
| 2015/09/09 | 1,378 | 1,430 | 1,362 | 1,425 | +102 | +7.7% | 88,200 |
| 2015/09/08 | 1,378 | 1,409 | 1,317 | 1,323 | -55 | -4% | 64,500 |
2201～
2250
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
