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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 5,520 | 5,700 | 5,520 | 5,700 | +190 | +3.4% | 39,600 |
| 2024/09/13 | 5,660 | 5,690 | 5,500 | 5,510 | -110 | -2% | 33,300 |
| 2024/09/12 | 5,470 | 5,620 | 5,470 | 5,620 | +310 | +5.8% | 55,500 |
| 2024/09/11 | 5,470 | 5,590 | 5,230 | 5,310 | -220 | -4% | 60,900 |
| 2024/09/10 | 5,430 | 5,580 | 5,410 | 5,530 | +110 | +2% | 46,700 |
| 2024/09/09 | 5,210 | 5,490 | 5,150 | 5,420 | +30 | +0.6% | 45,400 |
| 2024/09/06 | 5,620 | 5,620 | 5,350 | 5,390 | -130 | -2.4% | 38,000 |
| 2024/09/05 | 5,230 | 5,610 | 5,210 | 5,520 | +240 | +4.5% | 91,300 |
| 2024/09/04 | 5,390 | 5,500 | 5,250 | 5,280 | -210 | -3.8% | 50,900 |
| 2024/09/03 | 5,180 | 5,490 | 5,150 | 5,490 | +310 | +6% | 74,700 |
| 2024/09/02 | 5,450 | 5,490 | 5,180 | 5,180 | -200 | -3.7% | 44,000 |
| 2024/08/30 | 5,290 | 5,430 | 5,270 | 5,380 | +120 | +2.3% | 58,300 |
| 2024/08/29 | 5,180 | 5,360 | 5,170 | 5,260 | +40 | +0.8% | 43,200 |
| 2024/08/28 | 5,190 | 5,240 | 5,120 | 5,220 | -10 | -0.2% | 35,100 |
| 2024/08/27 | 5,350 | 5,350 | 5,170 | 5,230 | -150 | -2.8% | 51,000 |
| 2024/08/26 | 5,350 | 5,390 | 5,200 | 5,380 | +80 | +1.5% | 69,300 |
| 2024/08/23 | 5,300 | 5,350 | 5,140 | 5,300 | +80 | +1.5% | 61,000 |
| 2024/08/22 | 5,200 | 5,220 | 5,070 | 5,220 | +30 | +0.6% | 61,000 |
| 2024/08/21 | 5,050 | 5,280 | 5,020 | 5,190 | +110 | +2.2% | 78,100 |
| 2024/08/20 | 4,865 | 5,110 | 4,865 | 5,080 | +320 | +6.7% | 97,900 |
| 2024/08/19 | 4,900 | 4,900 | 4,695 | 4,760 | -140 | -2.9% | 84,700 |
| 2024/08/16 | 5,090 | 5,140 | 4,825 | 4,900 | -110 | -2.2% | 76,900 |
| 2024/08/15 | 4,890 | 5,100 | 4,865 | 5,010 | +220 | +4.6% | 118,400 |
| 2024/08/14 | 4,800 | 4,805 | 4,680 | 4,790 | +40 | +0.8% | 51,300 |
| 2024/08/13 | 4,545 | 4,860 | 4,525 | 4,750 | +240 | +5.3% | 88,300 |
| 2024/08/09 | 4,440 | 4,585 | 4,390 | 4,510 | +70 | +1.6% | 42,600 |
| 2024/08/08 | 4,345 | 4,470 | 4,175 | 4,440 | -45 | -1% | 82,500 |
| 2024/08/07 | 4,295 | 4,645 | 4,270 | 4,485 | +245 | +5.8% | 81,500 |
| 2024/08/06 | 4,525 | 4,650 | 4,050 | 4,240 | +275 | +6.9% | 119,300 |
| 2024/08/05 | 3,815 | 4,105 | 3,720 | 3,965 | -200 | -4.8% | 104,600 |
| 2024/08/02 | 4,300 | 4,340 | 4,135 | 4,165 | -380 | -8.4% | 74,200 |
| 2024/08/01 | 4,490 | 4,685 | 4,480 | 4,545 | -5 | -0.1% | 54,200 |
| 2024/07/31 | 4,360 | 4,580 | 4,300 | 4,550 | +155 | +3.5% | 57,500 |
| 2024/07/30 | 4,600 | 4,600 | 4,370 | 4,395 | -220 | -4.8% | 67,900 |
| 2024/07/29 | 4,510 | 4,620 | 4,410 | 4,615 | +120 | +2.7% | 56,800 |
| 2024/07/26 | 4,505 | 4,630 | 4,450 | 4,495 | -80 | -1.7% | 51,300 |
| 2024/07/25 | 4,305 | 4,645 | 4,195 | 4,575 | +60 | +1.3% | 104,700 |
| 2024/07/24 | 4,495 | 4,670 | 4,460 | 4,515 | +20 | +0.4% | 74,500 |
| 2024/07/23 | 4,500 | 4,615 | 4,425 | 4,495 | -35 | -0.8% | 59,700 |
| 2024/07/22 | 4,465 | 4,560 | 4,380 | 4,530 | +15 | +0.3% | 67,500 |
| 2024/07/19 | 4,320 | 4,550 | 4,255 | 4,515 | -15 | -0.3% | 123,900 |
| 2024/07/18 | 4,235 | 4,590 | 4,180 | 4,530 | +270 | +6.3% | 185,500 |
| 2024/07/17 | 4,080 | 4,300 | 4,080 | 4,260 | +155 | +3.8% | 84,900 |
| 2024/07/16 | 4,055 | 4,185 | 3,960 | 4,105 | -20 | -0.5% | 134,000 |
| 2024/07/12 | 3,850 | 4,195 | 3,830 | 4,125 | +625 | +17.9% | 383,600 |
| 2024/07/11 | 3,585 | 3,595 | 3,430 | 3,500 | -115 | -3.2% | 97,600 |
| 2024/07/10 | 3,710 | 3,740 | 3,525 | 3,615 | -95 | -2.6% | 34,600 |
| 2024/07/09 | 3,705 | 3,715 | 3,670 | 3,710 | +60 | +1.6% | 15,700 |
| 2024/07/08 | 3,680 | 3,775 | 3,650 | 3,650 | +40 | +1.1% | 37,800 |
| 2024/07/05 | 3,480 | 3,640 | 3,470 | 3,610 | +130 | +3.7% | 41,300 |
151～
200
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
