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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,039 | 1,039 | 980 | 1,013 | -52 | -4.9% | 101,400 |
| 2025/04/03 | 1,036 | 1,080 | 1,028 | 1,065 | -8 | -0.7% | 26,300 |
| 2025/04/02 | 1,082 | 1,082 | 1,065 | 1,073 | -9 | -0.8% | 22,300 |
| 2025/04/01 | 1,112 | 1,124 | 1,080 | 1,082 | -10 | -0.9% | 25,100 |
| 2025/03/31 | 1,128 | 1,128 | 1,092 | 1,092 | -41 | -3.6% | 25,500 |
| 2025/03/28 | 1,128 | 1,160 | 1,128 | 1,133 | -64 | -5.3% | 51,900 |
| 2025/03/27 | 1,170 | 1,208 | 1,169 | 1,197 | +28 | +2.4% | 69,600 |
| 2025/03/26 | 1,195 | 1,196 | 1,169 | 1,169 | -20 | -1.7% | 33,900 |
| 2025/03/25 | 1,219 | 1,219 | 1,184 | 1,189 | -30 | -2.5% | 42,100 |
| 2025/03/24 | 1,208 | 1,228 | 1,201 | 1,219 | +13 | +1.1% | 31,200 |
| 2025/03/21 | 1,209 | 1,215 | 1,196 | 1,206 | +2 | +0.2% | 32,800 |
| 2025/03/19 | 1,197 | 1,205 | 1,187 | 1,204 | +6 | +0.5% | 21,900 |
| 2025/03/18 | 1,168 | 1,198 | 1,168 | 1,198 | +38 | +3.3% | 27,900 |
| 2025/03/17 | 1,148 | 1,165 | 1,148 | 1,160 | +12 | +1% | 24,200 |
| 2025/03/14 | 1,151 | 1,153 | 1,143 | 1,148 | -3 | -0.3% | 21,800 |
| 2025/03/13 | 1,155 | 1,165 | 1,150 | 1,151 | -6 | -0.5% | 21,400 |
| 2025/03/12 | 1,179 | 1,200 | 1,157 | 1,157 | -18 | -1.5% | 34,100 |
| 2025/03/11 | 1,182 | 1,182 | 1,145 | 1,175 | -9 | -0.8% | 26,500 |
| 2025/03/10 | 1,202 | 1,202 | 1,175 | 1,184 | -5 | -0.4% | 17,000 |
| 2025/03/07 | 1,190 | 1,195 | 1,178 | 1,189 | -1 | -0.1% | 18,000 |
| 2025/03/06 | 1,179 | 1,205 | 1,179 | 1,190 | +14 | +1.2% | 22,000 |
| 2025/03/05 | 1,174 | 1,180 | 1,168 | 1,176 | -3 | -0.3% | 13,300 |
| 2025/03/04 | 1,196 | 1,196 | 1,171 | 1,179 | -22 | -1.8% | 26,500 |
| 2025/03/03 | 1,194 | 1,201 | 1,163 | 1,201 | +6 | +0.5% | 35,400 |
| 2025/02/28 | 1,222 | 1,222 | 1,185 | 1,195 | -27 | -2.2% | 33,300 |
| 2025/02/27 | 1,185 | 1,223 | 1,181 | 1,222 | +42 | +3.6% | 39,900 |
| 2025/02/26 | 1,159 | 1,180 | 1,140 | 1,180 | +24 | +2.1% | 17,600 |
| 2025/02/25 | 1,138 | 1,166 | 1,136 | 1,156 | +11 | +1% | 37,100 |
| 2025/02/21 | 1,160 | 1,168 | 1,145 | 1,145 | -26 | -2.2% | 36,600 |
| 2025/02/20 | 1,186 | 1,209 | 1,169 | 1,171 | -15 | -1.3% | 35,900 |
| 2025/02/19 | 1,182 | 1,204 | 1,175 | 1,186 | -5 | -0.4% | 29,600 |
| 2025/02/18 | 1,200 | 1,214 | 1,185 | 1,191 | -10 | -0.8% | 30,900 |
| 2025/02/17 | 1,225 | 1,248 | 1,201 | 1,201 | -22 | -1.8% | 46,600 |
| 2025/02/14 | 1,260 | 1,261 | 1,216 | 1,223 | -60 | -4.7% | 73,400 |
| 2025/02/13 | 1,266 | 1,283 | 1,258 | 1,283 | +19 | +1.5% | 23,100 |
| 2025/02/12 | 1,275 | 1,281 | 1,250 | 1,264 | +9 | +0.7% | 21,700 |
| 2025/02/10 | 1,255 | 1,272 | 1,236 | 1,255 | ±0 | ±0% | 50,300 |
| 2025/02/07 | 1,281 | 1,281 | 1,255 | 1,255 | -26 | -2% | 36,600 |
| 2025/02/06 | 1,292 | 1,308 | 1,278 | 1,281 | -15 | -1.2% | 26,400 |
| 2025/02/05 | 1,304 | 1,324 | 1,281 | 1,296 | -6 | -0.5% | 31,600 |
| 2025/02/04 | 1,298 | 1,324 | 1,284 | 1,302 | +19 | +1.5% | 29,900 |
| 2025/02/03 | 1,290 | 1,290 | 1,271 | 1,283 | -5 | -0.4% | 22,800 |
| 2025/01/31 | 1,307 | 1,307 | 1,285 | 1,288 | ±0 | ±0% | 13,400 |
| 2025/01/30 | 1,280 | 1,302 | 1,279 | 1,288 | -1 | -0.1% | 16,600 |
| 2025/01/29 | 1,265 | 1,343 | 1,259 | 1,289 | +39 | +3.1% | 84,100 |
| 2025/01/28 | 1,235 | 1,260 | 1,232 | 1,250 | +15 | +1.2% | 30,200 |
| 2025/01/27 | 1,235 | 1,252 | 1,230 | 1,235 | +11 | +0.9% | 41,100 |
| 2025/01/24 | 1,234 | 1,250 | 1,212 | 1,224 | -10 | -0.8% | 59,700 |
| 2025/01/23 | 1,356 | 1,356 | 1,229 | 1,234 | -135 | -9.9% | 187,300 |
| 2025/01/22 | 1,336 | 1,374 | 1,336 | 1,369 | +43 | +3.2% | 31,400 |
1～
50
件表示中 / 492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 | 101,300円 | +13.9% | +27.8% | 0.00% | 28.84倍 | 4.84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 |
| ラキール | 81,300円 | +8.7% | +44.6% | 0.00% | 11.40倍 | 1.61倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| ココナラ | 26,000円 | +44.2% | -20.0% | 0.00% | 47.02倍 | 2.78倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| ヌーラボ | 94,700円 | +12.2% | +81.8% | 0.00% | 12.53倍 | 3.81倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
| Ｒｅｂａｓｅ | 130,000円 | +28.9% | +34.5% | 2.69% | 19.99倍 | 5.52倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
市場注目の銘柄
チャート関連のコラム
