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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 5,030 | 5,530 | 4,940 | 5,470 | +515 | +10.4% | 101,100 |
| 2024/11/28 | 4,800 | 4,975 | 4,775 | 4,955 | +50 | +1% | 33,600 |
| 2024/11/27 | 4,840 | 4,940 | 4,705 | 4,905 | +135 | +2.8% | 61,000 |
| 2024/11/26 | 4,800 | 4,810 | 4,560 | 4,770 | -185 | -3.7% | 165,700 |
| 2024/11/25 | 5,010 | 5,030 | 4,900 | 4,955 | -25 | -0.5% | 40,800 |
| 2024/11/22 | 5,060 | 5,120 | 4,970 | 4,980 | -90 | -1.8% | 22,900 |
| 2024/11/21 | 5,050 | 5,090 | 4,965 | 5,070 | +20 | +0.4% | 19,500 |
| 2024/11/20 | 5,240 | 5,280 | 5,040 | 5,050 | -50 | -1% | 63,100 |
| 2024/11/19 | 4,860 | 5,120 | 4,860 | 5,100 | +205 | +4.2% | 75,400 |
| 2024/11/18 | 4,625 | 4,960 | 4,615 | 4,895 | +200 | +4.3% | 49,200 |
| 2024/11/15 | 4,660 | 4,720 | 4,605 | 4,695 | +35 | +0.8% | 51,600 |
| 2024/11/14 | 4,560 | 4,690 | 4,560 | 4,660 | +100 | +2.2% | 37,200 |
| 2024/11/13 | 4,675 | 4,710 | 4,515 | 4,560 | -85 | -1.8% | 65,000 |
| 2024/11/12 | 4,685 | 4,795 | 4,625 | 4,645 | -75 | -1.6% | 54,400 |
| 2024/11/11 | 4,825 | 4,880 | 4,685 | 4,720 | -45 | -0.9% | 57,200 |
| 2024/11/08 | 4,565 | 4,785 | 4,565 | 4,765 | +195 | +4.3% | 44,200 |
| 2024/11/07 | 4,645 | 4,645 | 4,455 | 4,570 | -5 | -0.1% | 34,600 |
| 2024/11/06 | 4,395 | 4,580 | 4,335 | 4,575 | +245 | +5.7% | 70,300 |
| 2024/11/05 | 4,440 | 4,470 | 4,310 | 4,330 | -115 | -2.6% | 48,300 |
| 2024/11/01 | 4,565 | 4,565 | 4,395 | 4,445 | -260 | -5.5% | 50,000 |
| 2024/10/31 | 4,735 | 4,740 | 4,655 | 4,705 | -5 | -0.1% | 62,000 |
| 2024/10/30 | 4,715 | 4,715 | 4,615 | 4,710 | +5 | +0.1% | 40,400 |
| 2024/10/29 | 4,640 | 4,730 | 4,605 | 4,705 | +90 | +2% | 34,100 |
| 2024/10/28 | 4,480 | 4,650 | 4,475 | 4,615 | +80 | +1.8% | 33,100 |
| 2024/10/25 | 4,580 | 4,610 | 4,495 | 4,535 | -30 | -0.7% | 37,400 |
| 2024/10/24 | 4,590 | 4,695 | 4,545 | 4,565 | -35 | -0.8% | 46,100 |
| 2024/10/23 | 4,650 | 4,705 | 4,545 | 4,600 | -75 | -1.6% | 43,200 |
| 2024/10/22 | 4,850 | 4,850 | 4,650 | 4,675 | -190 | -3.9% | 39,100 |
| 2024/10/21 | 4,840 | 4,895 | 4,810 | 4,865 | -45 | -0.9% | 49,100 |
| 2024/10/18 | 4,935 | 4,980 | 4,890 | 4,910 | -50 | -1% | 58,700 |
| 2024/10/17 | 5,200 | 5,200 | 4,930 | 4,960 | -320 | -6.1% | 116,400 |
| 2024/10/16 | 5,490 | 5,850 | 5,260 | 5,280 | -310 | -5.5% | 111,500 |
| 2024/10/15 | 5,780 | 5,780 | 5,560 | 5,590 | -140 | -2.4% | 62,200 |
| 2024/10/11 | 5,580 | 5,790 | 5,540 | 5,730 | +150 | +2.7% | 47,100 |
| 2024/10/10 | 5,870 | 5,880 | 5,560 | 5,580 | -240 | -4.1% | 47,600 |
| 2024/10/09 | 5,610 | 5,830 | 5,610 | 5,820 | +210 | +3.7% | 48,900 |
| 2024/10/08 | 5,440 | 5,610 | 5,400 | 5,610 | +120 | +2.2% | 37,000 |
| 2024/10/07 | 5,500 | 5,600 | 5,460 | 5,490 | +90 | +1.7% | 40,100 |
| 2024/10/04 | 5,300 | 5,560 | 5,300 | 5,400 | +80 | +1.5% | 42,200 |
| 2024/10/03 | 5,340 | 5,410 | 5,230 | 5,320 | +30 | +0.6% | 44,300 |
| 2024/10/02 | 5,310 | 5,400 | 5,210 | 5,290 | -220 | -4% | 73,000 |
| 2024/10/01 | 5,650 | 5,650 | 5,380 | 5,510 | -170 | -3% | 55,800 |
| 2024/09/30 | 5,600 | 5,910 | 5,570 | 5,680 | +30 | +0.5% | 60,600 |
| 2024/09/27 | 5,710 | 5,750 | 5,630 | 5,650 | -80 | -1.4% | 29,800 |
| 2024/09/26 | 5,630 | 5,760 | 5,590 | 5,730 | +120 | +2.1% | 25,800 |
| 2024/09/25 | 5,830 | 5,830 | 5,560 | 5,610 | -220 | -3.8% | 42,000 |
| 2024/09/24 | 5,920 | 5,930 | 5,800 | 5,830 | +30 | +0.5% | 32,200 |
| 2024/09/20 | 5,870 | 5,890 | 5,670 | 5,800 | +40 | +0.7% | 33,800 |
| 2024/09/19 | 5,730 | 5,800 | 5,710 | 5,760 | +130 | +2.3% | 35,600 |
| 2024/09/18 | 5,720 | 5,760 | 5,600 | 5,630 | -70 | -1.2% | 44,100 |
101～
150
件表示中 / 837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 | 582,000円 | +33.1% | +31.4% | 0.26% | 38.28倍 | 19.64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 | 132,600円 | +21.6% | +72.5% | 1.09% | 11.43倍 | 2.58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 | 52,600円 | +3.6% | -8.7% | 3.14% | 20.02倍 | 0.97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 |
| ＰＫＳＨＡ | 286,500円 | +18.4% | +0.2% | 0.00% | 34.25倍 | 2.76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 |
| テクマトリックス | 204,000円 | +20.8% | +14.5% | 1.57% | 19.99倍 | 3.61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
