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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,010 | 1,037 | 999.5 | 1,014 | +4 | +0.4% | 61,000 |
| 2022/06/22 | 1,045 | 1,045 | 990.5 | 1,010 | -11.5 | -1.1% | 98,200 |
| 2022/06/21 | 946.5 | 1,035 | 946.5 | 1,021.5 | +67 | +7% | 137,800 |
| 2022/06/20 | 989 | 989 | 933.5 | 954.5 | -23 | -2.4% | 115,600 |
| 2022/06/17 | 941.5 | 1,005.5 | 941 | 977.5 | -9 | -0.9% | 159,600 |
| 2022/06/16 | 1,046.5 | 1,047 | 986.5 | 986.5 | -31.5 | -3.1% | 77,600 |
| 2022/06/15 | 1,060 | 1,060.5 | 1,015 | 1,018 | -46.5 | -4.4% | 69,800 |
| 2022/06/14 | 1,031.5 | 1,077.5 | 1,020 | 1,064.5 | +8 | +0.8% | 114,200 |
| 2022/06/13 | 1,090 | 1,098.5 | 1,040.5 | 1,056.5 | -58.5 | -5.2% | 155,200 |
| 2022/06/10 | 1,140 | 1,140 | 1,113 | 1,115 | -35.5 | -3.1% | 84,200 |
| 2022/06/09 | 1,150.5 | 1,158 | 1,126 | 1,150.5 | -6 | -0.5% | 84,400 |
| 2022/06/08 | 1,185 | 1,200.5 | 1,145 | 1,156.5 | -9 | -0.8% | 110,800 |
| 2022/06/07 | 1,257 | 1,257 | 1,164.5 | 1,165.5 | -91.5 | -7.3% | 188,000 |
| 2022/06/06 | 1,203 | 1,284.5 | 1,203 | 1,257 | +62.5 | +5.2% | 184,400 |
| 2022/06/03 | 1,217.5 | 1,225 | 1,188.5 | 1,194.5 | -19.5 | -1.6% | 71,800 |
| 2022/06/02 | 1,202.5 | 1,229.5 | 1,188.5 | 1,214 | +11.5 | +1% | 49,000 |
| 2022/06/01 | 1,242.5 | 1,242.5 | 1,198.5 | 1,202.5 | -15 | -1.2% | 58,000 |
| 2022/05/31 | 1,222 | 1,247.5 | 1,199 | 1,217.5 | +2 | +0.2% | 70,200 |
| 2022/05/30 | 1,200 | 1,222 | 1,195 | 1,215.5 | +38.5 | +3.3% | 148,200 |
| 2022/05/27 | 1,158 | 1,188.5 | 1,154.5 | 1,177 | +25.5 | +2.2% | 127,400 |
| 2022/05/26 | 1,155.5 | 1,180 | 1,145 | 1,151.5 | -10.5 | -0.9% | 102,800 |
| 2022/05/25 | 1,175 | 1,176 | 1,137.5 | 1,162 | -1 | -0.1% | 81,200 |
| 2022/05/24 | 1,150 | 1,172.5 | 1,140 | 1,163 | -1.5 | -0.1% | 76,400 |
| 2022/05/23 | 1,128.5 | 1,182.5 | 1,104 | 1,164.5 | +85 | +7.9% | 124,200 |
| 2022/05/20 | 1,113 | 1,115 | 1,063.5 | 1,079.5 | -8.5 | -0.8% | 106,600 |
| 2022/05/19 | 1,105 | 1,126 | 1,075 | 1,088 | -67 | -5.8% | 191,400 |
| 2022/05/18 | 1,145.5 | 1,179 | 1,140 | 1,155 | -8 | -0.7% | 103,400 |
| 2022/05/17 | 1,191.5 | 1,213.5 | 1,158 | 1,163 | -51 | -4.2% | 79,200 |
| 2022/05/16 | 1,251.5 | 1,259 | 1,202 | 1,214 | -12.5 | -1% | 80,000 |
| 2022/05/13 | 1,182 | 1,240 | 1,178 | 1,226.5 | +70 | +6.1% | 117,800 |
| 2022/05/12 | 1,202.5 | 1,217.5 | 1,151 | 1,156.5 | -96 | -7.7% | 148,200 |
| 2022/05/11 | 1,244 | 1,267.5 | 1,200 | 1,252.5 | +29 | +2.4% | 91,400 |
| 2022/05/10 | 1,249 | 1,251 | 1,177.5 | 1,223.5 | -32 | -2.5% | 155,800 |
| 2022/05/09 | 1,321.5 | 1,331.5 | 1,255.5 | 1,255.5 | -41 | -3.2% | 132,800 |
| 2022/05/06 | 1,262.5 | 1,311.5 | 1,257.5 | 1,296.5 | +46.5 | +3.7% | 97,200 |
| 2022/05/02 | 1,293 | 1,306 | 1,240.5 | 1,250 | -56 | -4.3% | 160,400 |
| 2022/04/28 | 1,320.5 | 1,338.5 | 1,282 | 1,306 | +4 | +0.3% | 106,600 |
| 2022/04/27 | 1,282 | 1,314.5 | 1,265 | 1,302 | -4 | -0.3% | 101,000 |
| 2022/04/26 | 1,357.5 | 1,383.5 | 1,264 | 1,306 | -41.5 | -3.1% | 278,800 |
| 2022/04/25 | 1,335 | 1,407 | 1,309.5 | 1,347.5 | -17 | -1.2% | 240,800 |
| 2022/04/22 | 1,345 | 1,388 | 1,307 | 1,364.5 | -10.5 | -0.8% | 260,600 |
| 2022/04/21 | 1,330.5 | 1,407.5 | 1,284 | 1,375 | +31 | +2.3% | 400,200 |
| 2022/04/20 | 1,400 | 1,422 | 1,336 | 1,344 | -33.5 | -2.4% | 387,400 |
| 2022/04/19 | 1,550 | 1,565 | 1,375 | 1,377.5 | -142.5 | -9.4% | 983,200 |
| 2022/04/18 | 1,500 | 1,587.5 | 1,478 | 1,520 | -15 | -1% | 567,600 |
| 2022/04/15 | 1,477 | 1,575 | 1,440 | 1,535 | -5 | -0.3% | 694,600 |
| 2022/04/14 | 1,450 | 1,665 | 1,420 | 1,540 | +103.5 | +7.2% | 1,969,200 |
| 2022/04/13 | 1,470 | 1,625 | 1,407.5 | 1,436.5 | +62.5 | +4.5% | 3,761,800 |
| 2022/04/12 | 1,338.5 | 1,420 | 1,337 | 1,374 | +37 | +2.8% | 316,600 |
| 2022/04/11 | 1,375 | 1,375 | 1,270 | 1,337 | -45 | -3.3% | 318,800 |
701～
750
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
