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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,470 | 3,510 | 3,375 | 3,505 | +20 | +0.6% | 25,600 |
| 2023/01/24 | 3,610 | 3,635 | 3,480 | 3,485 | -120 | -3.3% | 28,200 |
| 2023/01/23 | 3,585 | 3,685 | 3,525 | 3,605 | +30 | +0.8% | 34,900 |
| 2023/01/20 | 3,645 | 3,690 | 3,485 | 3,575 | +25 | +0.7% | 44,400 |
| 2023/01/19 | 3,480 | 3,560 | 3,400 | 3,550 | +30 | +0.9% | 22,100 |
| 2023/01/18 | 3,510 | 3,555 | 3,425 | 3,520 | +55 | +1.6% | 18,100 |
| 2023/01/17 | 3,375 | 3,505 | 3,355 | 3,465 | +75 | +2.2% | 12,300 |
| 2023/01/16 | 3,450 | 3,800 | 3,390 | 3,390 | -60 | -1.7% | 41,800 |
| 2023/01/13 | 3,475 | 3,580 | 3,285 | 3,450 | -25 | -0.7% | 82,200 |
| 2023/01/12 | 3,370 | 3,505 | 3,330 | 3,475 | +155 | +4.7% | 49,500 |
| 2023/01/11 | 3,340 | 3,460 | 3,240 | 3,320 | +35 | +1.1% | 32,200 |
| 2023/01/10 | 3,290 | 3,380 | 3,150 | 3,285 | +120 | +3.8% | 35,000 |
| 2023/01/06 | 3,150 | 3,205 | 3,080 | 3,165 | -55 | -1.7% | 16,300 |
| 2023/01/05 | 3,205 | 3,270 | 3,110 | 3,220 | -30 | -0.9% | 32,700 |
| 2023/01/04 | 3,355 | 3,435 | 3,235 | 3,250 | -150 | -4.4% | 18,700 |
| 2022/12/30 | 3,470 | 3,535 | 3,395 | 3,400 | ±0 | ±0% | 27,800 |
| 2022/12/29 | 3,315 | 3,465 | 3,300 | 3,400 | +5 | +0.1% | 22,900 |
| 2022/12/28 | 3,570 | 3,570 | 3,385 | 3,395 | -160 | -4.5% | 14,900 |
| 2022/12/27 | 3,515 | 3,600 | 3,465 | 3,555 | +75 | +2.2% | 16,100 |
| 2022/12/26 | 3,420 | 3,500 | 3,360 | 3,480 | +60 | +1.8% | 7,900 |
| 2022/12/23 | 3,415 | 3,525 | 3,340 | 3,420 | +5 | +0.1% | 19,700 |
| 2022/12/22 | 3,385 | 3,455 | 3,280 | 3,415 | +30 | +0.9% | 22,700 |
| 2022/12/21 | 3,475 | 3,475 | 3,230 | 3,385 | -195 | -5.4% | 27,700 |
| 2022/12/20 | 3,780 | 3,875 | 3,480 | 3,580 | -270 | -7% | 25,000 |
| 2022/12/19 | 3,755 | 3,930 | 3,585 | 3,850 | +95 | +2.5% | 15,200 |
| 2022/12/16 | 3,790 | 3,985 | 3,755 | 3,755 | -50 | -1.3% | 26,300 |
| 2022/12/15 | 3,760 | 3,805 | 3,680 | 3,805 | +115 | +3.1% | 3,900 |
| 2022/12/14 | 3,745 | 3,815 | 3,665 | 3,690 | -55 | -1.5% | 4,900 |
| 2022/12/13 | 3,795 | 3,900 | 3,745 | 3,745 | -35 | -0.9% | 17,100 |
| 2022/12/12 | 3,680 | 3,780 | 3,620 | 3,780 | +130 | +3.6% | 10,500 |
| 2022/12/09 | 3,565 | 3,650 | 3,455 | 3,650 | +100 | +2.8% | 15,100 |
| 2022/12/08 | 3,615 | 3,650 | 3,455 | 3,550 | +5 | +0.1% | 6,200 |
| 2022/12/07 | 3,560 | 3,560 | 3,435 | 3,545 | -85 | -2.3% | 36,200 |
| 2022/12/06 | 3,745 | 3,760 | 3,610 | 3,630 | -105 | -2.8% | 27,500 |
| 2022/12/05 | 3,720 | 3,750 | 3,635 | 3,735 | -30 | -0.8% | 15,700 |
| 2022/12/02 | 3,705 | 3,795 | 3,700 | 3,765 | +55 | +1.5% | 11,100 |
| 2022/12/01 | 3,765 | 3,855 | 3,685 | 3,710 | -125 | -3.3% | 19,200 |
| 2022/11/30 | 3,625 | 3,860 | 3,625 | 3,835 | +150 | +4.1% | 37,800 |
| 2022/11/29 | 3,705 | 3,765 | 3,630 | 3,685 | -75 | -2% | 29,700 |
| 2022/11/28 | 3,670 | 3,830 | 3,670 | 3,760 | +95 | +2.6% | 31,400 |
| 2022/11/25 | 3,705 | 3,740 | 3,665 | 3,665 | -80 | -2.1% | 11,600 |
| 2022/11/24 | 3,650 | 3,745 | 3,645 | 3,745 | +165 | +4.6% | 32,900 |
| 2022/11/22 | 3,600 | 3,695 | 3,520 | 3,580 | -25 | -0.7% | 17,600 |
| 2022/11/21 | 3,520 | 3,670 | 3,480 | 3,605 | +50 | +1.4% | 32,000 |
| 2022/11/18 | 3,370 | 3,555 | 3,370 | 3,555 | +115 | +3.3% | 22,600 |
| 2022/11/17 | 3,500 | 3,505 | 3,395 | 3,440 | -180 | -5% | 28,100 |
| 2022/11/16 | 3,490 | 3,625 | 3,410 | 3,620 | +220 | +6.5% | 46,400 |
| 2022/11/15 | 3,265 | 3,400 | 3,185 | 3,400 | +65 | +1.9% | 20,200 |
| 2022/11/14 | 3,280 | 3,375 | 3,275 | 3,335 | +65 | +2% | 9,800 |
| 2022/11/11 | 3,195 | 3,280 | 3,135 | 3,270 | +195 | +6.3% | 20,400 |
451～
500
件表示中 / 732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 | 498,000円 | +55.5% | - | 0.00% | 48.53倍 | 12.74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 |
| エムティーアイ | 130,400円 | +3.0% | +2.6% | 1.38% | 49.19倍 | 4.65倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| アバントＧ | 212,000円 | +17.9% | +18.9% | 1.18% | 23.06倍 | 5.81倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| 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 |
| シーイーシー | 211,000円 | +6.4% | -1.7% | 2.61% | 15.93倍 | 1.65倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
市場注目の銘柄
チャート関連のコラム
