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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,231 | 1,294 | 1,225 | 1,272.5 | +33 | +2.7% | 44,000 |
| 2022/09/02 | 1,239.5 | 1,258.5 | 1,211 | 1,239.5 | ±0 | ±0% | 43,200 |
| 2022/09/01 | 1,174.5 | 1,239.5 | 1,172.5 | 1,239.5 | +49.5 | +4.2% | 48,800 |
| 2022/08/31 | 1,184.5 | 1,190 | 1,155.5 | 1,190 | +16.5 | +1.4% | 19,800 |
| 2022/08/30 | 1,203.5 | 1,203.5 | 1,172.5 | 1,173.5 | -12.5 | -1.1% | 17,400 |
| 2022/08/29 | 1,175 | 1,192.5 | 1,166.5 | 1,186 | -36.5 | -3% | 44,400 |
| 2022/08/26 | 1,190.5 | 1,236.5 | 1,190.5 | 1,222.5 | +32 | +2.7% | 34,400 |
| 2022/08/25 | 1,212.5 | 1,212.5 | 1,185 | 1,190.5 | -24.5 | -2% | 26,400 |
| 2022/08/24 | 1,198.5 | 1,228 | 1,175 | 1,215 | +26 | +2.2% | 63,200 |
| 2022/08/23 | 1,160 | 1,194.5 | 1,140 | 1,189 | +18 | +1.5% | 39,200 |
| 2022/08/22 | 1,194 | 1,219.5 | 1,171 | 1,171 | -48 | -3.9% | 46,800 |
| 2022/08/19 | 1,233 | 1,249 | 1,210.5 | 1,219 | -20.5 | -1.7% | 33,200 |
| 2022/08/18 | 1,228 | 1,249 | 1,203 | 1,239.5 | +19 | +1.6% | 39,600 |
| 2022/08/17 | 1,190 | 1,229.5 | 1,166.5 | 1,220.5 | +25.5 | +2.1% | 60,000 |
| 2022/08/16 | 1,172.5 | 1,198.5 | 1,172.5 | 1,195 | +22.5 | +1.9% | 31,000 |
| 2022/08/15 | 1,179 | 1,198 | 1,165 | 1,172.5 | -6 | -0.5% | 27,600 |
| 2022/08/12 | 1,185 | 1,200 | 1,156 | 1,178.5 | +33.5 | +2.9% | 105,400 |
| 2022/08/10 | 1,212.5 | 1,212.5 | 1,145 | 1,145 | -55 | -4.6% | 94,800 |
| 2022/08/09 | 1,215 | 1,221 | 1,199.5 | 1,200 | -15 | -1.2% | 39,400 |
| 2022/08/08 | 1,212 | 1,227 | 1,200 | 1,215 | +0.5 | ±0% | 61,400 |
| 2022/08/05 | 1,215 | 1,228.5 | 1,202.5 | 1,214.5 | -0.5 | ±0% | 51,000 |
| 2022/08/04 | 1,248 | 1,249.5 | 1,211.5 | 1,215 | -30 | -2.4% | 64,800 |
| 2022/08/03 | 1,227 | 1,260.5 | 1,223 | 1,245 | +18.5 | +1.5% | 70,200 |
| 2022/08/02 | 1,260.5 | 1,293.5 | 1,221.5 | 1,226.5 | -9 | -0.7% | 134,200 |
| 2022/08/01 | 1,252.5 | 1,277.5 | 1,209 | 1,235.5 | -12.5 | -1% | 95,400 |
| 2022/07/29 | 1,255 | 1,299.5 | 1,241 | 1,248 | +5.5 | +0.4% | 119,400 |
| 2022/07/28 | 1,279 | 1,303 | 1,235 | 1,242.5 | -18.5 | -1.5% | 168,600 |
| 2022/07/27 | 1,240 | 1,274 | 1,217.5 | 1,261 | +30.5 | +2.5% | 149,200 |
| 2022/07/26 | 1,164 | 1,239 | 1,157.5 | 1,230.5 | +91.5 | +8% | 265,200 |
| 2022/07/25 | 1,180 | 1,189.5 | 1,134.5 | 1,139 | -21.5 | -1.9% | 172,000 |
| 2022/07/22 | 1,143 | 1,191 | 1,109 | 1,160.5 | +86 | +8% | 447,800 |
| 2022/07/21 | 1,061.5 | 1,089.5 | 1,059 | 1,074.5 | -12 | -1.1% | 50,000 |
| 2022/07/20 | 1,076 | 1,087 | 1,047 | 1,086.5 | +10 | +0.9% | 91,000 |
| 2022/07/19 | 1,019.5 | 1,086 | 1,014 | 1,076.5 | +73.5 | +7.3% | 156,000 |
| 2022/07/15 | 1,021 | 1,037.5 | 977 | 1,003 | -10 | -1% | 107,600 |
| 2022/07/14 | 1,079.5 | 1,090 | 1,007.5 | 1,013 | -36.5 | -3.5% | 202,400 |
| 2022/07/13 | 1,026.5 | 1,073 | 993 | 1,049.5 | +73 | +7.5% | 487,000 |
| 2022/07/12 | 986.5 | 1,010.5 | 967.5 | 976.5 | -1.5 | -0.2% | 223,200 |
| 2022/07/11 | 997.5 | 997.5 | 964.5 | 978 | +9 | +0.9% | 71,800 |
| 2022/07/08 | 962.5 | 992.5 | 952.5 | 969 | +12.5 | +1.3% | 53,200 |
| 2022/07/07 | 968.5 | 968.5 | 932.5 | 956.5 | +1.5 | +0.2% | 59,200 |
| 2022/07/06 | 975.5 | 987.5 | 955 | 955 | -17.5 | -1.8% | 54,200 |
| 2022/07/05 | 965.5 | 987 | 957.5 | 972.5 | +7 | +0.7% | 39,200 |
| 2022/07/04 | 985 | 987.5 | 950 | 965.5 | -10.5 | -1.1% | 52,200 |
| 2022/07/01 | 1,000 | 1,005.5 | 951.5 | 976 | -24.5 | -2.4% | 82,800 |
| 2022/06/30 | 1,032.5 | 1,034.5 | 996 | 1,000.5 | -40.5 | -3.9% | 54,800 |
| 2022/06/29 | 1,030.5 | 1,041 | 1,004.5 | 1,041 | +0.5 | ±0% | 84,000 |
| 2022/06/28 | 1,053 | 1,065 | 1,030.5 | 1,040.5 | -24.5 | -2.3% | 49,400 |
| 2022/06/27 | 1,050 | 1,072.5 | 1,022 | 1,065 | +19 | +1.8% | 90,000 |
| 2022/06/24 | 1,021.5 | 1,060 | 1,020 | 1,046 | +32 | +3.2% | 75,400 |
651～
700
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
