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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 5,820 | 5,870 | 5,620 | 5,750 | -70 | -1.2% | 77,900 |
| 2025/05/01 | 5,760 | 5,930 | 5,650 | 5,820 | +140 | +2.5% | 112,800 |
| 2025/04/30 | 5,670 | 5,770 | 5,610 | 5,680 | +60 | +1.1% | 105,600 |
| 2025/04/28 | 5,520 | 5,690 | 5,500 | 5,620 | +330 | +6.2% | 441,200 |
| 2025/04/25 | 5,380 | 5,420 | 5,250 | 5,290 | -110 | -2% | 106,200 |
| 2025/04/24 | 5,570 | 5,580 | 5,340 | 5,400 | -190 | -3.4% | 95,300 |
| 2025/04/23 | 5,650 | 5,690 | 5,500 | 5,590 | -160 | -2.8% | 120,200 |
| 2025/04/22 | 5,740 | 5,830 | 5,630 | 5,750 | -90 | -1.5% | 128,400 |
| 2025/04/21 | 5,590 | 5,880 | 5,590 | 5,840 | +350 | +6.4% | 240,400 |
| 2025/04/18 | 5,270 | 5,590 | 5,260 | 5,490 | +220 | +4.2% | 205,400 |
| 2025/04/17 | 5,340 | 5,400 | 5,210 | 5,270 | -80 | -1.5% | 195,800 |
| 2025/04/16 | 5,230 | 5,480 | 5,030 | 5,350 | +535 | +11.1% | 729,100 |
| 2025/04/15 | 4,790 | 4,885 | 4,735 | 4,815 | +85 | +1.8% | 169,600 |
| 2025/04/14 | 4,635 | 4,830 | 4,635 | 4,730 | +30 | +0.6% | 99,500 |
| 2025/04/11 | 4,450 | 4,790 | 4,420 | 4,700 | +130 | +2.8% | 133,800 |
| 2025/04/10 | 4,600 | 4,660 | 4,475 | 4,570 | +265 | +6.2% | 93,000 |
| 2025/04/09 | 4,235 | 4,365 | 4,140 | 4,305 | +60 | +1.4% | 82,100 |
| 2025/04/08 | 4,240 | 4,415 | 4,200 | 4,245 | +280 | +7.1% | 109,600 |
| 2025/04/07 | 4,065 | 4,190 | 3,930 | 3,965 | -610 | -13.3% | 111,700 |
| 2025/04/04 | 4,635 | 4,655 | 4,460 | 4,575 | -115 | -2.5% | 94,800 |
| 2025/04/03 | 4,670 | 4,800 | 4,635 | 4,690 | -190 | -3.9% | 80,200 |
| 2025/04/02 | 4,900 | 4,910 | 4,780 | 4,880 | +15 | +0.3% | 49,300 |
| 2025/04/01 | 5,030 | 5,090 | 4,830 | 4,865 | -155 | -3.1% | 86,600 |
| 2025/03/31 | 5,100 | 5,110 | 4,950 | 5,020 | -160 | -3.1% | 76,700 |
| 2025/03/28 | 5,080 | 5,180 | 5,060 | 5,180 | +40 | +0.8% | 29,300 |
| 2025/03/27 | 5,050 | 5,170 | 5,010 | 5,140 | +60 | +1.2% | 41,300 |
| 2025/03/26 | 5,040 | 5,130 | 5,040 | 5,080 | +60 | +1.2% | 33,400 |
| 2025/03/25 | 5,230 | 5,230 | 5,020 | 5,020 | -190 | -3.6% | 52,300 |
| 2025/03/24 | 5,250 | 5,350 | 5,180 | 5,210 | +10 | +0.2% | 69,800 |
| 2025/03/21 | 5,180 | 5,240 | 5,160 | 5,200 | +50 | +1% | 42,800 |
| 2025/03/19 | 5,350 | 5,350 | 5,140 | 5,150 | -210 | -3.9% | 81,500 |
| 2025/03/18 | 5,300 | 5,450 | 5,150 | 5,360 | +70 | +1.3% | 124,000 |
| 2025/03/17 | 5,350 | 5,350 | 5,160 | 5,290 | -40 | -0.8% | 73,500 |
| 2025/03/14 | 5,190 | 5,380 | 5,110 | 5,330 | +130 | +2.5% | 112,100 |
| 2025/03/13 | 5,110 | 5,470 | 5,090 | 5,200 | +110 | +2.2% | 252,800 |
| 2025/03/12 | 5,020 | 5,130 | 4,950 | 5,090 | +70 | +1.4% | 78,100 |
| 2025/03/11 | 4,840 | 5,050 | 4,690 | 5,020 | +110 | +2.2% | 157,400 |
| 2025/03/10 | 5,030 | 5,060 | 4,740 | 4,910 | -85 | -1.7% | 187,500 |
| 2025/03/07 | 5,070 | 5,070 | 4,935 | 4,995 | -95 | -1.9% | 84,600 |
| 2025/03/06 | 4,900 | 5,150 | 4,850 | 5,090 | +245 | +5.1% | 114,200 |
| 2025/03/05 | 4,940 | 4,940 | 4,650 | 4,845 | -195 | -3.9% | 201,800 |
| 2025/03/04 | 4,990 | 5,100 | 4,720 | 5,040 | +330 | +7% | 257,400 |
| 2025/03/03 | 4,890 | 4,920 | 4,700 | 4,710 | -40 | -0.8% | 115,500 |
| 2025/02/28 | 4,800 | 4,840 | 4,705 | 4,750 | -50 | -1% | 59,400 |
| 2025/02/27 | 4,850 | 4,870 | 4,745 | 4,800 | +90 | +1.9% | 62,100 |
| 2025/02/26 | 4,900 | 4,940 | 4,695 | 4,710 | -230 | -4.7% | 80,800 |
| 2025/02/25 | 5,010 | 5,080 | 4,925 | 4,940 | -130 | -2.6% | 69,500 |
| 2025/02/21 | 5,150 | 5,210 | 5,070 | 5,070 | -160 | -3.1% | 67,100 |
| 2025/02/20 | 5,350 | 5,400 | 5,160 | 5,230 | -120 | -2.2% | 68,000 |
| 2025/02/19 | 5,370 | 5,440 | 5,270 | 5,350 | ±0 | ±0% | 103,600 |
1～
50
件表示中 / 838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 | 575,000円 | +33.1% | +31.4% | 0.26% | 37.82倍 | 19.40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 |
| チェンジＨＤ | 129,800円 | +21.6% | +72.5% | 1.12% | 11.19倍 | 2.52倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| グリーＨＤ | 52,400円 | +3.6% | -8.7% | 3.15% | 19.94倍 | 0.96倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| テクマトリックス | 204,900円 | +20.8% | +14.5% | 1.56% | 20.07倍 | 3.63倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| ＰＫＳＨＡ | 285,400円 | +18.4% | +0.2% | 0.00% | 34.11倍 | 2.75倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
市場注目の銘柄
チャート関連のコラム
