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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 1,520 | 1,555 | 1,514 | 1,520 | -5 | -0.3% | 98,100 |
| 2017/07/25 | 1,533 | 1,540 | 1,502 | 1,525 | -24 | -1.5% | 115,900 |
| 2017/07/24 | 1,547 | 1,563 | 1,531 | 1,549 | -4 | -0.3% | 98,600 |
| 2017/07/21 | 1,568 | 1,568 | 1,527 | 1,553 | +4 | +0.3% | 109,200 |
| 2017/07/20 | 1,565 | 1,582 | 1,538 | 1,549 | -4 | -0.3% | 164,900 |
| 2017/07/19 | 1,533 | 1,565 | 1,532 | 1,553 | +18 | +1.2% | 114,000 |
| 2017/07/18 | 1,531 | 1,585 | 1,514 | 1,535 | -11 | -0.7% | 301,000 |
| 2017/07/14 | 1,604 | 1,606 | 1,540 | 1,546 | -48 | -3% | 236,000 |
| 2017/07/13 | 1,586 | 1,608 | 1,573 | 1,594 | +11 | +0.7% | 146,200 |
| 2017/07/12 | 1,586 | 1,609 | 1,541 | 1,583 | -16 | -1% | 202,600 |
| 2017/07/11 | 1,600 | 1,632 | 1,578 | 1,599 | +6 | +0.4% | 264,500 |
| 2017/07/10 | 1,564 | 1,598 | 1,551 | 1,593 | +30 | +1.9% | 201,600 |
| 2017/07/07 | 1,533 | 1,565 | 1,511 | 1,563 | +4 | +0.3% | 196,900 |
| 2017/07/06 | 1,588 | 1,625 | 1,537 | 1,559 | +1 | +0.1% | 465,200 |
| 2017/07/05 | 1,615 | 1,647 | 1,554 | 1,558 | -73 | -4.5% | 587,200 |
| 2017/07/04 | 1,708 | 1,780 | 1,580 | 1,631 | -131 | -7.4% | 2,711,700 |
| 2017/07/03 | 1,460 | 1,762 | 1,425 | 1,762 | +300 | +20.5% | 2,325,200 |
| 2017/06/30 | 1,476 | 1,519 | 1,450 | 1,462 | +16 | +1.1% | 794,600 |
| 2017/06/29 | 1,412 | 1,476 | 1,401 | 1,446 | +48 | +3.4% | 349,200 |
| 2017/06/28 | 1,413 | 1,424 | 1,383 | 1,398 | -40 | -2.8% | 236,400 |
| 2017/06/27 | 1,442 | 1,447 | 1,380 | 1,438 | -2 | -0.1% | 268,900 |
| 2017/06/26 | 1,440 | 1,448 | 1,415 | 1,440 | +17 | +1.2% | 247,500 |
| 2017/06/23 | 1,520 | 1,530 | 1,381 | 1,423 | -97 | -6.4% | 764,900 |
| 2017/06/22 | 1,478 | 1,521 | 1,466 | 1,520 | +35 | +2.4% | 732,100 |
| 2017/06/21 | 1,420 | 1,580 | 1,401 | 1,485 | +67 | +4.7% | 828,300 |
| 2017/06/20 | 1,389 | 1,418 | 1,377 | 1,418 | +29 | +2.1% | 170,300 |
| 2017/06/19 | 1,370 | 1,396 | 1,360 | 1,389 | +33 | +2.4% | 166,900 |
| 2017/06/16 | 1,336 | 1,365 | 1,335 | 1,356 | +19 | +1.4% | 128,600 |
| 2017/06/15 | 1,330 | 1,360 | 1,325 | 1,337 | -5 | -0.4% | 141,600 |
| 2017/06/14 | 1,380 | 1,393 | 1,325 | 1,342 | -36 | -2.6% | 428,600 |
| 2017/06/13 | 1,410 | 1,410 | 1,365 | 1,378 | -31 | -2.2% | 258,900 |
| 2017/06/12 | 1,497 | 1,497 | 1,388 | 1,409 | -94 | -6.3% | 548,300 |
| 2017/06/09 | 1,450 | 1,510 | 1,431 | 1,503 | +76 | +5.3% | 578,900 |
| 2017/06/08 | 1,423 | 1,444 | 1,407 | 1,427 | +16 | +1.1% | 254,000 |
| 2017/06/07 | 1,382 | 1,429 | 1,375 | 1,411 | +26 | +1.9% | 218,500 |
| 2017/06/06 | 1,460 | 1,465 | 1,380 | 1,385 | -63 | -4.4% | 392,800 |
| 2017/06/05 | 1,400 | 1,464 | 1,400 | 1,448 | +33 | +2.3% | 477,400 |
| 2017/06/02 | 1,468 | 1,548 | 1,391 | 1,415 | -5 | -0.4% | 1,035,000 |
| 2017/06/01 | 1,424 | 1,460 | 1,409 | 1,420 | +5 | +0.4% | 345,000 |
| 2017/05/31 | 1,375 | 1,425 | 1,367 | 1,415 | +44 | +3.2% | 251,600 |
| 2017/05/30 | 1,395 | 1,416 | 1,353 | 1,371 | -21 | -1.5% | 313,100 |
| 2017/05/29 | 1,400 | 1,432 | 1,376 | 1,392 | -17 | -1.2% | 280,900 |
| 2017/05/26 | 1,414 | 1,455 | 1,394 | 1,409 | -2 | -0.1% | 321,000 |
| 2017/05/25 | 1,420 | 1,420 | 1,386 | 1,411 | -12 | -0.8% | 248,400 |
| 2017/05/24 | 1,360 | 1,423 | 1,352 | 1,423 | +77 | +5.7% | 387,700 |
| 2017/05/23 | 1,354 | 1,370 | 1,314 | 1,346 | -31 | -2.3% | 415,700 |
| 2017/05/22 | 1,413 | 1,424 | 1,359 | 1,377 | -16 | -1.1% | 394,400 |
| 2017/05/19 | 1,371 | 1,438 | 1,357 | 1,393 | +34 | +2.5% | 958,400 |
| 2017/05/18 | 1,298 | 1,398 | 1,288 | 1,359 | +1 | +0.1% | 664,400 |
| 2017/05/17 | 1,293 | 1,376 | 1,280 | 1,358 | +51 | +3.9% | 479,800 |
1901～
1950
件表示中 / 3649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 | 24,200円 | -13.2% | +233.3% | 0.00% | 31.11倍 | 0.72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 |
| ジオロケ | 103,000円 | +7.5% | +10.4% | 0.97% | 27.88倍 | 2.75倍 |
|
ＩＰアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
| ＴＨＥＣＯＯ | 75,400円 | +9.9% | - | 0.00% | - | 4.46倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
| ＣＣＮＧ | - | -13.3% | -59.4% | - | - | - |
|
- |
| まぐまぐ | 54,800円 | +7.1% | +360.0% | 0.00% | 70.35倍 | 1.91倍 |
|
メルマガ配信サービス展開。メルマガ課金と運営メディアの広告収入が主。エアトリが親会社 |
市場注目の銘柄
チャート関連のコラム
