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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 2025/01/21 | 1,350 | 1,361 | 1,325 | 1,326 | +6 | +0.5% | 22,200 |
| 2025/01/20 | 1,291 | 1,339 | 1,290 | 1,320 | +29 | +2.2% | 41,800 |
| 2025/01/17 | 1,315 | 1,329 | 1,283 | 1,291 | -14 | -1.1% | 37,400 |
| 2025/01/16 | 1,300 | 1,351 | 1,300 | 1,305 | +2 | +0.2% | 32,400 |
| 2025/01/15 | 1,333 | 1,350 | 1,287 | 1,303 | -11 | -0.8% | 29,900 |
| 2025/01/14 | 1,399 | 1,399 | 1,300 | 1,314 | -85 | -6.1% | 68,600 |
| 2025/01/10 | 1,377 | 1,412 | 1,360 | 1,399 | +34 | +2.5% | 57,300 |
| 2025/01/09 | 1,359 | 1,367 | 1,334 | 1,365 | +9 | +0.7% | 29,900 |
| 2025/01/08 | 1,300 | 1,360 | 1,300 | 1,356 | +76 | +5.9% | 50,700 |
| 2025/01/07 | 1,280 | 1,321 | 1,270 | 1,280 | +10 | +0.8% | 72,600 |
| 2025/01/06 | 1,247 | 1,278 | 1,247 | 1,270 | +34 | +2.8% | 35,600 |
| 2024/12/30 | 1,248 | 1,264 | 1,235 | 1,236 | -1 | -0.1% | 15,500 |
| 2024/12/27 | 1,230 | 1,249 | 1,230 | 1,237 | +12 | +1% | 21,000 |
| 2024/12/26 | 1,190 | 1,226 | 1,190 | 1,225 | +26 | +2.2% | 13,000 |
| 2024/12/25 | 1,249 | 1,249 | 1,175 | 1,199 | -33 | -2.7% | 39,500 |
| 2024/12/24 | 1,244 | 1,246 | 1,232 | 1,232 | -10 | -0.8% | 21,300 |
| 2024/12/23 | 1,253 | 1,271 | 1,238 | 1,242 | -4 | -0.3% | 30,400 |
| 2024/12/20 | 1,267 | 1,269 | 1,246 | 1,246 | -10 | -0.8% | 16,200 |
| 2024/12/19 | 1,255 | 1,276 | 1,255 | 1,256 | -13 | -1% | 19,200 |
| 2024/12/18 | 1,272 | 1,280 | 1,262 | 1,269 | -3 | -0.2% | 17,600 |
51～
100
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
