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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 3,455 | 3,545 | 3,455 | 3,530 | +75 | +2.2% | 52,600 |
| 2024/04/19 | 3,615 | 3,615 | 3,375 | 3,455 | -185 | -5.1% | 73,200 |
| 2024/04/18 | 3,535 | 3,660 | 3,435 | 3,640 | +35 | +1% | 65,900 |
| 2024/04/17 | 3,490 | 3,690 | 3,490 | 3,605 | +220 | +6.5% | 128,400 |
| 2024/04/16 | 3,640 | 3,675 | 3,365 | 3,385 | -395 | -10.4% | 163,100 |
| 2024/04/15 | 4,030 | 4,090 | 3,770 | 3,780 | -310 | -7.6% | 126,700 |
| 2024/04/12 | 4,085 | 4,245 | 4,025 | 4,090 | +135 | +3.4% | 141,500 |
| 2024/04/11 | 3,730 | 3,955 | 3,485 | 3,955 | +220 | +5.9% | 236,400 |
| 2024/04/10 | 3,735 | 3,845 | 3,705 | 3,735 | +20 | +0.5% | 125,900 |
| 2024/04/09 | 3,675 | 3,820 | 3,660 | 3,715 | +65 | +1.8% | 82,600 |
| 2024/04/08 | 3,640 | 3,695 | 3,540 | 3,650 | +60 | +1.7% | 59,100 |
| 2024/04/05 | 3,500 | 3,635 | 3,350 | 3,590 | +30 | +0.8% | 69,600 |
| 2024/04/04 | 3,610 | 3,680 | 3,560 | 3,560 | -35 | -1% | 40,600 |
| 2024/04/03 | 3,790 | 3,820 | 3,575 | 3,595 | -175 | -4.6% | 58,600 |
| 2024/04/02 | 3,850 | 3,855 | 3,745 | 3,770 | -80 | -2.1% | 75,900 |
| 2024/04/01 | 3,960 | 3,960 | 3,810 | 3,850 | -150 | -3.8% | 44,700 |
| 2024/03/29 | 3,875 | 4,000 | 3,875 | 4,000 | +125 | +3.2% | 34,300 |
| 2024/03/28 | 3,965 | 4,000 | 3,875 | 3,875 | -90 | -2.3% | 36,800 |
| 2024/03/27 | 3,895 | 4,020 | 3,850 | 3,965 | +95 | +2.5% | 42,800 |
| 2024/03/26 | 3,950 | 3,970 | 3,825 | 3,870 | -10 | -0.3% | 34,400 |
| 2024/03/25 | 3,875 | 4,050 | 3,835 | 3,880 | +75 | +2% | 59,300 |
| 2024/03/22 | 3,900 | 3,915 | 3,800 | 3,805 | -65 | -1.7% | 30,200 |
| 2024/03/21 | 3,955 | 3,955 | 3,835 | 3,870 | +10 | +0.3% | 56,000 |
| 2024/03/19 | 3,645 | 3,895 | 3,605 | 3,860 | +230 | +6.3% | 103,900 |
| 2024/03/18 | 3,460 | 3,645 | 3,460 | 3,630 | +175 | +5.1% | 28,000 |
| 2024/03/15 | 3,580 | 3,595 | 3,440 | 3,455 | -160 | -4.4% | 35,100 |
| 2024/03/14 | 3,670 | 3,675 | 3,500 | 3,615 | -55 | -1.5% | 27,400 |
| 2024/03/13 | 3,675 | 3,680 | 3,590 | 3,670 | +105 | +2.9% | 36,800 |
| 2024/03/12 | 3,570 | 3,610 | 3,420 | 3,565 | -25 | -0.7% | 54,800 |
| 2024/03/11 | 3,525 | 3,665 | 3,500 | 3,590 | -5 | -0.1% | 49,400 |
| 2024/03/08 | 3,580 | 3,715 | 3,515 | 3,595 | +10 | +0.3% | 76,400 |
| 2024/03/07 | 3,550 | 3,745 | 3,500 | 3,585 | +235 | +7% | 147,900 |
| 2024/03/06 | 3,310 | 3,365 | 3,265 | 3,350 | +10 | +0.3% | 38,400 |
| 2024/03/05 | 3,390 | 3,390 | 3,285 | 3,340 | -90 | -2.6% | 29,700 |
| 2024/03/04 | 3,500 | 3,525 | 3,410 | 3,430 | -20 | -0.6% | 43,600 |
| 2024/03/01 | 3,395 | 3,480 | 3,360 | 3,450 | +90 | +2.7% | 87,500 |
| 2024/02/29 | 3,380 | 3,380 | 3,260 | 3,360 | -35 | -1% | 36,600 |
| 2024/02/28 | 3,245 | 3,435 | 3,225 | 3,395 | +210 | +6.6% | 83,900 |
| 2024/02/27 | 3,185 | 3,205 | 3,125 | 3,185 | ±0 | ±0% | 26,900 |
| 2024/02/26 | 3,260 | 3,270 | 3,150 | 3,185 | -75 | -2.3% | 42,200 |
| 2024/02/22 | 3,320 | 3,350 | 3,225 | 3,260 | +10 | +0.3% | 61,900 |
| 2024/02/21 | 3,130 | 3,300 | 3,075 | 3,250 | +120 | +3.8% | 91,000 |
| 2024/02/20 | 3,100 | 3,155 | 3,070 | 3,130 | +45 | +1.5% | 32,900 |
| 2024/02/19 | 3,180 | 3,205 | 3,080 | 3,085 | -130 | -4% | 59,100 |
| 2024/02/16 | 3,190 | 3,245 | 3,140 | 3,215 | +55 | +1.7% | 63,000 |
| 2024/02/15 | 3,265 | 3,270 | 3,060 | 3,160 | -35 | -1.1% | 96,800 |
| 2024/02/14 | 3,065 | 3,230 | 3,015 | 3,195 | +65 | +2.1% | 102,100 |
| 2024/02/13 | 3,035 | 3,155 | 3,030 | 3,130 | +149 | +5% | 78,300 |
| 2024/02/09 | 2,908 | 3,010 | 2,891 | 2,981 | +13 | +0.4% | 52,300 |
| 2024/02/08 | 2,990 | 3,025 | 2,941 | 2,968 | -32 | -1.1% | 50,500 |
251～
300
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 | 569,000円 | +33.1% | +31.4% | 0.27% | 37.42倍 | 19.20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 | 129,100円 | +21.6% | +72.5% | 1.12% | 11.13倍 | 2.51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 | 0.97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 | 281,000円 | +18.4% | +0.2% | 0.00% | 33.59倍 | 2.71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 | 203,900円 | +20.8% | +14.5% | 1.57% | 19.98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
