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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,167 | 1,167 | 1,152 | 1,159 | +1 | +0.1% | 4,000 |
| 2025/05/20 | 1,151 | 1,166 | 1,150 | 1,158 | +4 | +0.3% | 7,300 |
| 2025/05/19 | 1,143 | 1,167 | 1,141 | 1,154 | +4 | +0.3% | 6,700 |
| 2025/05/16 | 1,150 | 1,160 | 1,131 | 1,150 | -1 | -0.1% | 6,600 |
| 2025/05/15 | 1,150 | 1,155 | 1,137 | 1,151 | +1 | +0.1% | 5,700 |
| 2025/05/14 | 1,158 | 1,158 | 1,130 | 1,150 | -7 | -0.6% | 13,600 |
| 2025/05/13 | 1,161 | 1,173 | 1,157 | 1,157 | -3 | -0.3% | 5,000 |
| 2025/05/12 | 1,150 | 1,176 | 1,148 | 1,160 | +4 | +0.3% | 4,500 |
| 2025/05/09 | 1,149 | 1,183 | 1,140 | 1,156 | +7 | +0.6% | 10,500 |
| 2025/05/08 | 1,147 | 1,149 | 1,134 | 1,149 | +12 | +1.1% | 2,200 |
| 2025/05/07 | 1,136 | 1,150 | 1,129 | 1,137 | +1 | +0.1% | 4,700 |
| 2025/05/02 | 1,131 | 1,148 | 1,131 | 1,136 | -3 | -0.3% | 2,900 |
| 2025/05/01 | 1,147 | 1,150 | 1,139 | 1,139 | -14 | -1.2% | 3,100 |
| 2025/04/30 | 1,148 | 1,155 | 1,137 | 1,153 | +17 | +1.5% | 4,500 |
| 2025/04/28 | 1,127 | 1,156 | 1,127 | 1,136 | +9 | +0.8% | 5,500 |
| 2025/04/25 | 1,136 | 1,136 | 1,120 | 1,127 | -5 | -0.4% | 5,300 |
| 2025/04/24 | 1,121 | 1,132 | 1,112 | 1,132 | +7 | +0.6% | 7,400 |
| 2025/04/23 | 1,146 | 1,147 | 1,125 | 1,125 | -4 | -0.4% | 6,300 |
| 2025/04/22 | 1,147 | 1,150 | 1,128 | 1,129 | -21 | -1.8% | 2,800 |
| 2025/04/21 | 1,155 | 1,166 | 1,149 | 1,150 | +2 | +0.2% | 9,500 |
| 2025/04/18 | 1,120 | 1,151 | 1,120 | 1,148 | +36 | +3.2% | 9,000 |
| 2025/04/17 | 1,092 | 1,120 | 1,092 | 1,112 | +15 | +1.4% | 8,500 |
| 2025/04/16 | 1,081 | 1,152 | 1,051 | 1,097 | +12 | +1.1% | 41,000 |
| 2025/04/15 | 1,082 | 1,095 | 1,082 | 1,085 | +3 | +0.3% | 5,100 |
| 2025/04/14 | 1,119 | 1,119 | 1,082 | 1,082 | -37 | -3.3% | 12,800 |
| 2025/04/11 | 1,041 | 1,119 | 1,031 | 1,119 | +54 | +5.1% | 8,100 |
| 2025/04/10 | 1,085 | 1,092 | 1,047 | 1,065 | +40 | +3.9% | 27,400 |
| 2025/04/09 | 995 | 1,036 | 990 | 1,025 | +14 | +1.4% | 26,300 |
| 2025/04/08 | 968 | 1,023 | 968 | 1,011 | +103 | +11.3% | 26,600 |
| 2025/04/07 | 900 | 953 | 899 | 908 | -105 | -10.4% | 64,700 |
| 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 |
1～
50
件表示中 / 522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 | 115,900円 | +13.9% | +27.8% | 0.00% | 32.99倍 | 3.17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 |
| ドーン | 218,000円 | +5.3% | +3.8% | 1.10% | 16.76倍 | 2.57倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| ＡＩ ＣＲＯＳＳ | 175,700円 | +16.1% | +19.6% | 0.00% | 31.42倍 | 3.97倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| ハンモック | 162,100円 | +8.8% | +7.5% | 2.47% | 10.89倍 | 2.50倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
| スカラ | 39,600円 | -5.7% | - | 4.04% | 20.22倍 | 1.57倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
市場注目の銘柄
チャート関連のコラム
