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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 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 |
701～
750
件表示中 / 878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 | 320,000円 | +46.8% | +32.1% | 0.24% | 42.47倍 | 21.55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 |
| デジアーツ | 760,000円 | +25.7% | +34.8% | 1.25% | 24.55倍 | 5.94倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| メドレー | 324,500円 | +35.8% | +5.4% | 0.00% | 33.82倍 | 5.08倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| ＱＰＳ研究 | 211,600円 | +72.4% | - | 0.00% | - | 15.39倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| テクマトリックス | 224,700円 | +12.5% | +18.3% | 1.60% | 18.50倍 | 3.75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 |
市場注目の銘柄
チャート関連のコラム
