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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,050 | 5,090 | 4,965 | 5,070 | +20 | +0.4% | 19,500 |
| 2024/11/20 | 5,240 | 5,280 | 5,040 | 5,050 | -50 | -1% | 63,100 |
| 2024/11/19 | 4,860 | 5,120 | 4,860 | 5,100 | +205 | +4.2% | 75,400 |
| 2024/11/18 | 4,625 | 4,960 | 4,615 | 4,895 | +200 | +4.3% | 49,200 |
| 2024/11/15 | 4,660 | 4,720 | 4,605 | 4,695 | +35 | +0.8% | 51,600 |
| 2024/11/14 | 4,560 | 4,690 | 4,560 | 4,660 | +100 | +2.2% | 37,200 |
| 2024/11/13 | 4,675 | 4,710 | 4,515 | 4,560 | -85 | -1.8% | 65,000 |
| 2024/11/12 | 4,685 | 4,795 | 4,625 | 4,645 | -75 | -1.6% | 54,400 |
| 2024/11/11 | 4,825 | 4,880 | 4,685 | 4,720 | -45 | -0.9% | 57,200 |
| 2024/11/08 | 4,565 | 4,785 | 4,565 | 4,765 | +195 | +4.3% | 44,200 |
| 2024/11/07 | 4,645 | 4,645 | 4,455 | 4,570 | -5 | -0.1% | 34,600 |
| 2024/11/06 | 4,395 | 4,580 | 4,335 | 4,575 | +245 | +5.7% | 70,300 |
| 2024/11/05 | 4,440 | 4,470 | 4,310 | 4,330 | -115 | -2.6% | 48,300 |
| 2024/11/01 | 4,565 | 4,565 | 4,395 | 4,445 | -260 | -5.5% | 50,000 |
| 2024/10/31 | 4,735 | 4,740 | 4,655 | 4,705 | -5 | -0.1% | 62,000 |
| 2024/10/30 | 4,715 | 4,715 | 4,615 | 4,710 | +5 | +0.1% | 40,400 |
| 2024/10/29 | 4,640 | 4,730 | 4,605 | 4,705 | +90 | +2% | 34,100 |
| 2024/10/28 | 4,480 | 4,650 | 4,475 | 4,615 | +80 | +1.8% | 33,100 |
| 2024/10/25 | 4,580 | 4,610 | 4,495 | 4,535 | -30 | -0.7% | 37,400 |
| 2024/10/24 | 4,590 | 4,695 | 4,545 | 4,565 | -35 | -0.8% | 46,100 |
| 2024/10/23 | 4,650 | 4,705 | 4,545 | 4,600 | -75 | -1.6% | 43,200 |
| 2024/10/22 | 4,850 | 4,850 | 4,650 | 4,675 | -190 | -3.9% | 39,100 |
| 2024/10/21 | 4,840 | 4,895 | 4,810 | 4,865 | -45 | -0.9% | 49,100 |
| 2024/10/18 | 4,935 | 4,980 | 4,890 | 4,910 | -50 | -1% | 58,700 |
| 2024/10/17 | 5,200 | 5,200 | 4,930 | 4,960 | -320 | -6.1% | 116,400 |
| 2024/10/16 | 5,490 | 5,850 | 5,260 | 5,280 | -310 | -5.5% | 111,500 |
| 2024/10/15 | 5,780 | 5,780 | 5,560 | 5,590 | -140 | -2.4% | 62,200 |
| 2024/10/11 | 5,580 | 5,790 | 5,540 | 5,730 | +150 | +2.7% | 47,100 |
| 2024/10/10 | 5,870 | 5,880 | 5,560 | 5,580 | -240 | -4.1% | 47,600 |
| 2024/10/09 | 5,610 | 5,830 | 5,610 | 5,820 | +210 | +3.7% | 48,900 |
| 2024/10/08 | 5,440 | 5,610 | 5,400 | 5,610 | +120 | +2.2% | 37,000 |
| 2024/10/07 | 5,500 | 5,600 | 5,460 | 5,490 | +90 | +1.7% | 40,100 |
| 2024/10/04 | 5,300 | 5,560 | 5,300 | 5,400 | +80 | +1.5% | 42,200 |
| 2024/10/03 | 5,340 | 5,410 | 5,230 | 5,320 | +30 | +0.6% | 44,300 |
| 2024/10/02 | 5,310 | 5,400 | 5,210 | 5,290 | -220 | -4% | 73,000 |
| 2024/10/01 | 5,650 | 5,650 | 5,380 | 5,510 | -170 | -3% | 55,800 |
| 2024/09/30 | 5,600 | 5,910 | 5,570 | 5,680 | +30 | +0.5% | 60,600 |
| 2024/09/27 | 5,710 | 5,750 | 5,630 | 5,650 | -80 | -1.4% | 29,800 |
| 2024/09/26 | 5,630 | 5,760 | 5,590 | 5,730 | +120 | +2.1% | 25,800 |
| 2024/09/25 | 5,830 | 5,830 | 5,560 | 5,610 | -220 | -3.8% | 42,000 |
| 2024/09/24 | 5,920 | 5,930 | 5,800 | 5,830 | +30 | +0.5% | 32,200 |
| 2024/09/20 | 5,870 | 5,890 | 5,670 | 5,800 | +40 | +0.7% | 33,800 |
| 2024/09/19 | 5,730 | 5,800 | 5,710 | 5,760 | +130 | +2.3% | 35,600 |
| 2024/09/18 | 5,720 | 5,760 | 5,600 | 5,630 | -70 | -1.2% | 44,100 |
| 2024/09/17 | 5,520 | 5,700 | 5,520 | 5,700 | +190 | +3.4% | 39,600 |
| 2024/09/13 | 5,660 | 5,690 | 5,500 | 5,510 | -110 | -2% | 33,300 |
| 2024/09/12 | 5,470 | 5,620 | 5,470 | 5,620 | +310 | +5.8% | 55,500 |
| 2024/09/11 | 5,470 | 5,590 | 5,230 | 5,310 | -220 | -4% | 60,900 |
| 2024/09/10 | 5,430 | 5,580 | 5,410 | 5,530 | +110 | +2% | 46,700 |
| 2024/09/09 | 5,210 | 5,490 | 5,150 | 5,420 | +30 | +0.6% | 45,400 |
1～
50
件表示中 / 731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 | 507,000円 | +55.5% | - | 0.00% | 49.41倍 | 12.97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 |
| テレ東ＨＤ | 302,000円 | +3.0% | -22.9% | 2.65% | 15.59倍 | 0.82倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| ＪＢＣＣ ＨＤ | 464,500円 | +2.0% | +29.7% | 2.67% | 17.60倍 | 3.16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 |
| 東北新社 | 57,200円 | -12.8% | +22.2% | 4.55% | 22.25倍 | 0.97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 |
| アイル | 318,000円 | +9.4% | +12.6% | 1.48% | 24.44倍 | 8.22倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
市場注目の銘柄
チャート関連のコラム
