ボルテージの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2017/12/11 | 1,085 | 1,101 | 1,083 | 1,086 | +2 | +0.2% | 96,000 |
2017/12/08 | 1,078 | 1,088 | 1,075 | 1,084 | +1 | +0.1% | 44,600 |
2017/12/07 | 1,076 | 1,096 | 1,076 | 1,083 | +7 | +0.7% | 72,500 |
2017/12/06 | 1,084 | 1,104 | 1,069 | 1,076 | -7 | -0.6% | 52,700 |
2017/12/05 | 1,094 | 1,099 | 1,079 | 1,083 | -11 | -1% | 43,200 |
2017/12/04 | 1,086 | 1,105 | 1,084 | 1,094 | +8 | +0.7% | 106,400 |
2017/12/01 | 1,090 | 1,107 | 1,086 | 1,086 | -18 | -1.6% | 64,400 |
2017/11/30 | 1,096 | 1,106 | 1,071 | 1,104 | +17 | +1.6% | 76,300 |
2017/11/29 | 1,108 | 1,108 | 1,083 | 1,087 | +1 | +0.1% | 40,500 |
2017/11/28 | 1,097 | 1,103 | 1,081 | 1,086 | -13 | -1.2% | 49,300 |
2017/11/27 | 1,128 | 1,132 | 1,097 | 1,099 | -24 | -2.1% | 74,100 |
2017/11/24 | 1,125 | 1,140 | 1,098 | 1,123 | +12 | +1.1% | 187,400 |
2017/11/22 | 1,075 | 1,113 | 1,074 | 1,111 | +36 | +3.3% | 164,800 |
2017/11/21 | 1,081 | 1,085 | 1,067 | 1,075 | -9 | -0.8% | 65,600 |
2017/11/20 | 1,059 | 1,086 | 1,058 | 1,084 | +25 | +2.4% | 84,400 |
2017/11/17 | 1,057 | 1,065 | 1,047 | 1,059 | +7 | +0.7% | 102,700 |
2017/11/16 | 1,032 | 1,059 | 1,032 | 1,052 | +25 | +2.4% | 111,400 |
2017/11/15 | 1,038 | 1,047 | 1,020 | 1,027 | -16 | -1.5% | 112,400 |
2017/11/14 | 1,052 | 1,064 | 1,040 | 1,043 | -12 | -1.1% | 85,500 |
2017/11/13 | 1,049 | 1,059 | 1,037 | 1,055 | +11 | +1.1% | 87,000 |
2017/11/10 | 1,029 | 1,046 | 1,022 | 1,044 | +5 | +0.5% | 114,100 |
2017/11/09 | 1,057 | 1,063 | 1,020 | 1,039 | -13 | -1.2% | 175,500 |
2017/11/08 | 1,029 | 1,055 | 1,027 | 1,052 | +29 | +2.8% | 155,900 |
2017/11/07 | 1,021 | 1,039 | 1,019 | 1,023 | +8 | +0.8% | 194,800 |
2017/11/06 | 1,053 | 1,067 | 1,014 | 1,015 | -115 | -10.2% | 570,600 |
2017/11/02 | 1,120 | 1,135 | 1,118 | 1,130 | +5 | +0.4% | 174,300 |
2017/11/01 | 1,120 | 1,126 | 1,111 | 1,125 | +3 | +0.3% | 111,000 |
2017/10/31 | 1,104 | 1,127 | 1,101 | 1,122 | +17 | +1.5% | 133,900 |
2017/10/30 | 1,097 | 1,115 | 1,097 | 1,105 | +4 | +0.4% | 92,600 |
2017/10/27 | 1,097 | 1,113 | 1,087 | 1,101 | -1 | -0.1% | 124,200 |
2017/10/26 | 1,085 | 1,103 | 1,082 | 1,102 | +11 | +1% | 89,600 |
2017/10/25 | 1,107 | 1,107 | 1,090 | 1,091 | -11 | -1% | 88,600 |
2017/10/24 | 1,111 | 1,111 | 1,092 | 1,102 | -8 | -0.7% | 73,000 |
2017/10/23 | 1,095 | 1,111 | 1,081 | 1,110 | +22 | +2% | 90,100 |
2017/10/20 | 1,100 | 1,100 | 1,055 | 1,088 | -22 | -2% | 135,000 |
2017/10/19 | 1,115 | 1,117 | 1,104 | 1,110 | -5 | -0.4% | 126,400 |
2017/10/18 | 1,114 | 1,134 | 1,113 | 1,115 | -2 | -0.2% | 94,000 |
2017/10/17 | 1,111 | 1,136 | 1,111 | 1,117 | +3 | +0.3% | 115,200 |
2017/10/16 | 1,111 | 1,120 | 1,104 | 1,114 | +3 | +0.3% | 69,500 |
2017/10/13 | 1,117 | 1,121 | 1,104 | 1,111 | -15 | -1.3% | 190,900 |
2017/10/12 | 1,123 | 1,141 | 1,116 | 1,126 | +6 | +0.5% | 147,700 |
2017/10/11 | 1,119 | 1,120 | 1,104 | 1,120 | +5 | +0.4% | 96,700 |
2017/10/10 | 1,110 | 1,122 | 1,108 | 1,115 | +2 | +0.2% | 89,600 |
2017/10/06 | 1,138 | 1,138 | 1,105 | 1,113 | -27 | -2.4% | 216,200 |
2017/10/05 | 1,132 | 1,151 | 1,123 | 1,140 | +8 | +0.7% | 120,200 |
2017/10/04 | 1,149 | 1,156 | 1,131 | 1,132 | -15 | -1.3% | 127,400 |
2017/10/03 | 1,151 | 1,156 | 1,137 | 1,147 | ±0 | ±0% | 90,100 |
2017/10/02 | 1,136 | 1,161 | 1,128 | 1,147 | +13 | +1.1% | 196,700 |
2017/09/29 | 1,130 | 1,142 | 1,125 | 1,134 | +4 | +0.4% | 135,100 |
2017/09/28 | 1,127 | 1,140 | 1,118 | 1,130 | +3 | +0.3% | 173,300 |
1851~
1900
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ボルテージ」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 |
---|---|---|---|---|---|---|---|---|
ボルテージ | 26,800円 | -13.2% | +233.3% | 0.00% | 34.45倍 | 0.80倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
クリーマ | 26,400円 | +9.9% | -4.8% | 0.00% | 26.97倍 | 1.61倍 |
|
ハンドメイド作品のEC市場「Creema」運営。10%の成約手数料が柱。作品の広告表示も |
日ナレッジ | 133,700円 | +10.7% | 0.0% | 1.50% | 23.29倍 | 1.61倍 |
|
ソフトウェアの検証サービスとシステム受託開発、業務系ソフトの開発・販売。ERPに強み |
visumo | 105,300円 | +16.7% | +26.9% | 0.00% | 29.22倍 | 3.33倍 |
|
SNSコンテンツ再利用のマーケ自動化に強み。EC顧客多い。ソフトクリエイトHD子会社 |
エムケイシステム | 30,600円 | -2.7% | - | 2.61% | 17.13倍 | 2.49倍 |
|
社会保険労務士事務所等向け保険申請システム開発・販売。子会社で総務系業務システム提供 |
市場注目の銘柄
チャート関連のコラム