ＢＢＤイニシアティブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,730 | 1,748 | 1,713 | 1,719 | -11 | -0.6% | 11,700 |
| 2025/09/11 | 1,753 | 1,766 | 1,723 | 1,730 | -25 | -1.4% | 12,800 |
| 2025/09/10 | 1,776 | 1,776 | 1,748 | 1,755 | -3 | -0.2% | 10,600 |
| 2025/09/09 | 1,735 | 1,789 | 1,735 | 1,758 | +23 | +1.3% | 25,000 |
| 2025/09/08 | 1,758 | 1,770 | 1,725 | 1,735 | -23 | -1.3% | 23,700 |
| 2025/09/05 | 1,800 | 1,801 | 1,754 | 1,758 | -19 | -1.1% | 16,000 |
| 2025/09/04 | 1,745 | 1,783 | 1,745 | 1,777 | +32 | +1.8% | 12,500 |
| 2025/09/03 | 1,725 | 1,782 | 1,725 | 1,745 | +10 | +0.6% | 17,400 |
| 2025/09/02 | 1,762 | 1,770 | 1,704 | 1,735 | -27 | -1.5% | 25,200 |
| 2025/09/01 | 1,808 | 1,837 | 1,750 | 1,762 | -35 | -1.9% | 36,700 |
| 2025/08/29 | 1,670 | 1,880 | 1,670 | 1,797 | +137 | +8.3% | 71,500 |
| 2025/08/28 | 1,704 | 1,707 | 1,638 | 1,660 | -44 | -2.6% | 31,600 |
| 2025/08/27 | 1,735 | 1,764 | 1,704 | 1,704 | -31 | -1.8% | 26,600 |
| 2025/08/26 | 1,767 | 1,773 | 1,697 | 1,735 | +8 | +0.5% | 21,000 |
| 2025/08/25 | 1,642 | 1,735 | 1,630 | 1,727 | +125 | +7.8% | 34,600 |
| 2025/08/22 | 1,649 | 1,649 | 1,602 | 1,602 | -16 | -1% | 17,600 |
| 2025/08/21 | 1,567 | 1,644 | 1,566 | 1,618 | +54 | +3.5% | 26,600 |
| 2025/08/20 | 1,568 | 1,571 | 1,556 | 1,564 | +4 | +0.3% | 12,300 |
| 2025/08/19 | 1,564 | 1,574 | 1,560 | 1,560 | +6 | +0.4% | 25,900 |
| 2025/08/18 | 1,534 | 1,569 | 1,530 | 1,554 | +29 | +1.9% | 29,500 |
| 2025/08/15 | 1,563 | 1,563 | 1,522 | 1,525 | -42 | -2.7% | 30,200 |
| 2025/08/14 | 1,570 | 1,577 | 1,554 | 1,567 | +3 | +0.2% | 19,000 |
| 2025/08/13 | 1,585 | 1,594 | 1,540 | 1,564 | +1 | +0.1% | 29,200 |
| 2025/08/12 | 1,500 | 1,570 | 1,500 | 1,563 | +76 | +5.1% | 30,200 |
| 2025/08/08 | 1,490 | 1,499 | 1,487 | 1,487 | -3 | -0.2% | 6,500 |
| 2025/08/07 | 1,502 | 1,502 | 1,471 | 1,490 | -8 | -0.5% | 16,700 |
| 2025/08/06 | 1,500 | 1,517 | 1,486 | 1,498 | +23 | +1.6% | 18,900 |
| 2025/08/05 | 1,447 | 1,477 | 1,440 | 1,475 | +42 | +2.9% | 18,000 |
| 2025/08/04 | 1,385 | 1,444 | 1,374 | 1,433 | +72 | +5.3% | 24,200 |
| 2025/08/01 | 1,366 | 1,376 | 1,361 | 1,361 | -5 | -0.4% | 10,100 |
| 2025/07/31 | 1,361 | 1,370 | 1,361 | 1,366 | +5 | +0.4% | 9,900 |
| 2025/07/30 | 1,388 | 1,388 | 1,361 | 1,361 | -9 | -0.7% | 15,900 |
| 2025/07/29 | 1,333 | 1,370 | 1,333 | 1,370 | +37 | +2.8% | 9,300 |
| 2025/07/28 | 1,340 | 1,344 | 1,314 | 1,333 | +23 | +1.8% | 8,800 |
| 2025/07/25 | 1,301 | 1,315 | 1,301 | 1,310 | +12 | +0.9% | 8,300 |
| 2025/07/24 | 1,296 | 1,304 | 1,294 | 1,298 | +3 | +0.2% | 10,200 |
| 2025/07/23 | 1,281 | 1,299 | 1,280 | 1,295 | +14 | +1.1% | 10,600 |
| 2025/07/22 | 1,260 | 1,281 | 1,260 | 1,281 | +21 | +1.7% | 14,800 |
| 2025/07/18 | 1,267 | 1,267 | 1,258 | 1,260 | -4 | -0.3% | 4,200 |
| 2025/07/17 | 1,260 | 1,265 | 1,260 | 1,264 | +2 | +0.2% | 7,100 |
| 2025/07/16 | 1,258 | 1,264 | 1,250 | 1,262 | +15 | +1.2% | 4,800 |
| 2025/07/15 | 1,247 | 1,266 | 1,247 | 1,247 | -5 | -0.4% | 10,000 |
| 2025/07/14 | 1,270 | 1,270 | 1,250 | 1,252 | -8 | -0.6% | 10,400 |
| 2025/07/11 | 1,265 | 1,269 | 1,256 | 1,260 | -4 | -0.3% | 4,400 |
| 2025/07/10 | 1,248 | 1,264 | 1,248 | 1,264 | +16 | +1.3% | 5,800 |
| 2025/07/09 | 1,230 | 1,250 | 1,228 | 1,248 | -22 | -1.7% | 27,200 |
| 2025/07/08 | 1,256 | 1,271 | 1,246 | 1,270 | +21 | +1.7% | 4,000 |
| 2025/07/07 | 1,260 | 1,260 | 1,243 | 1,249 | ±0 | ±0% | 8,300 |
| 2025/07/04 | 1,260 | 1,269 | 1,248 | 1,249 | -10 | -0.8% | 8,300 |
| 2025/07/03 | 1,280 | 1,281 | 1,257 | 1,259 | -17 | -1.3% | 6,900 |
1～
50
件表示中 / 602件
類似銘柄と比較する
現在ご覧いただいている「ＢＢＤＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＢＤＩ | 170,400円 | +13.9% | +27.8% | 0.00% | 48.50倍 | 4.66倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| ペイクラウド | 69,300円 | +45.9% | +118.8% | 0.00% | 27.51倍 | 2.49倍 |
|
自社専用の電子マネー「独自ペイ」を提供。電子看板事業が第二の柱に。メール自動配信も |
| ｃｏｌｙ | 229,900円 | +7.7% | - | 0.00% | 25.31倍 | 2.41倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| イーソル | 52,900円 | +6.7% | -18.7% | 1.04% | 14.76倍 | 2.00倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| キーウェア | 114,800円 | +6.6% | -6.0% | 2.96% | 12.00倍 | 1.27倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
市場注目の銘柄
チャート関連のコラム
