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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,560 | 3,595 | 3,490 | 3,565 | -15 | -0.4% | 20,100 |
| 2024/06/25 | 3,525 | 3,585 | 3,460 | 3,580 | +60 | +1.7% | 18,300 |
| 2024/06/24 | 3,450 | 3,600 | 3,450 | 3,520 | +105 | +3.1% | 33,000 |
| 2024/06/21 | 3,465 | 3,510 | 3,410 | 3,415 | -35 | -1% | 29,400 |
| 2024/06/20 | 3,460 | 3,495 | 3,410 | 3,450 | -10 | -0.3% | 10,500 |
| 2024/06/19 | 3,415 | 3,475 | 3,390 | 3,460 | +90 | +2.7% | 18,000 |
| 2024/06/18 | 3,480 | 3,480 | 3,345 | 3,370 | -85 | -2.5% | 23,500 |
| 2024/06/17 | 3,440 | 3,480 | 3,390 | 3,455 | +25 | +0.7% | 33,000 |
| 2024/06/14 | 3,315 | 3,445 | 3,315 | 3,430 | +45 | +1.3% | 35,600 |
| 2024/06/13 | 3,320 | 3,410 | 3,320 | 3,385 | +70 | +2.1% | 16,600 |
| 2024/06/12 | 3,370 | 3,430 | 3,280 | 3,315 | -60 | -1.8% | 22,100 |
| 2024/06/11 | 3,360 | 3,440 | 3,320 | 3,375 | +40 | +1.2% | 33,800 |
| 2024/06/10 | 3,360 | 3,360 | 3,265 | 3,335 | -25 | -0.7% | 28,200 |
| 2024/06/07 | 3,260 | 3,385 | 3,260 | 3,360 | +155 | +4.8% | 40,100 |
| 2024/06/06 | 3,290 | 3,350 | 3,200 | 3,205 | -65 | -2% | 31,600 |
| 2024/06/05 | 3,315 | 3,385 | 3,270 | 3,270 | -45 | -1.4% | 35,600 |
| 2024/06/04 | 3,120 | 3,340 | 3,120 | 3,315 | +170 | +5.4% | 43,600 |
| 2024/06/03 | 3,280 | 3,290 | 3,135 | 3,145 | -130 | -4% | 34,100 |
| 2024/05/31 | 3,160 | 3,275 | 3,125 | 3,275 | +90 | +2.8% | 27,500 |
| 2024/05/30 | 3,090 | 3,205 | 3,060 | 3,185 | +70 | +2.2% | 25,000 |
| 2024/05/29 | 3,160 | 3,170 | 3,110 | 3,115 | -95 | -3% | 24,900 |
| 2024/05/28 | 3,245 | 3,285 | 3,190 | 3,210 | -10 | -0.3% | 19,900 |
| 2024/05/27 | 3,190 | 3,240 | 3,145 | 3,220 | +30 | +0.9% | 21,700 |
| 2024/05/24 | 3,190 | 3,225 | 3,135 | 3,190 | -25 | -0.8% | 25,500 |
| 2024/05/23 | 3,265 | 3,285 | 3,195 | 3,215 | -70 | -2.1% | 39,400 |
| 2024/05/22 | 3,360 | 3,410 | 3,285 | 3,285 | -75 | -2.2% | 26,900 |
| 2024/05/21 | 3,430 | 3,550 | 3,360 | 3,360 | -5 | -0.1% | 51,300 |
| 2024/05/20 | 3,385 | 3,455 | 3,365 | 3,365 | -30 | -0.9% | 27,500 |
| 2024/05/17 | 3,435 | 3,450 | 3,360 | 3,395 | -100 | -2.9% | 30,200 |
| 2024/05/16 | 3,460 | 3,520 | 3,420 | 3,495 | +155 | +4.6% | 42,000 |
| 2024/05/15 | 3,430 | 3,450 | 3,295 | 3,340 | -65 | -1.9% | 42,700 |
| 2024/05/14 | 3,380 | 3,460 | 3,375 | 3,405 | +25 | +0.7% | 36,400 |
| 2024/05/13 | 3,285 | 3,415 | 3,260 | 3,380 | +90 | +2.7% | 43,500 |
| 2024/05/10 | 3,355 | 3,385 | 3,290 | 3,290 | -35 | -1.1% | 26,900 |
| 2024/05/09 | 3,355 | 3,380 | 3,260 | 3,325 | -35 | -1% | 33,100 |
| 2024/05/08 | 3,450 | 3,475 | 3,360 | 3,360 | -75 | -2.2% | 40,700 |
| 2024/05/07 | 3,380 | 3,490 | 3,380 | 3,435 | +125 | +3.8% | 70,900 |
| 2024/05/02 | 3,360 | 3,360 | 3,280 | 3,310 | -15 | -0.5% | 33,300 |
| 2024/05/01 | 3,395 | 3,395 | 3,255 | 3,325 | -85 | -2.5% | 50,100 |
| 2024/04/30 | 3,550 | 3,550 | 3,370 | 3,410 | -175 | -4.9% | 79,600 |
| 2024/04/26 | 3,615 | 3,645 | 3,545 | 3,585 | -30 | -0.8% | 36,900 |
| 2024/04/25 | 3,650 | 3,750 | 3,570 | 3,615 | -120 | -3.2% | 47,500 |
| 2024/04/24 | 3,800 | 3,910 | 3,730 | 3,735 | ±0 | ±0% | 58,300 |
| 2024/04/23 | 3,670 | 3,770 | 3,620 | 3,735 | +205 | +5.8% | 74,300 |
| 2024/04/22 | 3,455 | 3,545 | 3,455 | 3,530 | +75 | +2.2% | 52,600 |
| 2024/04/19 | 3,615 | 3,615 | 3,375 | 3,455 | -185 | -5.1% | 73,200 |
| 2024/04/18 | 3,535 | 3,660 | 3,435 | 3,640 | +35 | +1% | 65,900 |
| 2024/04/17 | 3,490 | 3,690 | 3,490 | 3,605 | +220 | +6.5% | 128,400 |
| 2024/04/16 | 3,640 | 3,675 | 3,365 | 3,385 | -395 | -10.4% | 163,100 |
| 2024/04/15 | 4,030 | 4,090 | 3,770 | 3,780 | -310 | -7.6% | 126,700 |
101～
150
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 | 498,500円 | +55.5% | - | 0.00% | 48.58倍 | 12.75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 | 303,500円 | +3.0% | -22.9% | 2.64% | 15.67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 | 475,500円 | +2.0% | +29.7% | 2.61% | 18.02倍 | 3.23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 | 58,700円 | -12.8% | +22.2% | 4.43% | 22.83倍 | 1.00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 | 321,000円 | +9.4% | +12.6% | 1.46% | 24.67倍 | 8.30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
