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 |
|---|---|---|---|---|---|---|---|
| 2017/06/06 | 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 |
| 2017/05/16 | 1,310 | 1,317 | 1,283 | 1,307 | +11 | +0.8% | 307,300 |
| 2017/05/15 | 1,354 | 1,358 | 1,237 | 1,296 | -75 | -5.5% | 1,134,500 |
| 2017/05/12 | 1,375 | 1,417 | 1,362 | 1,371 | -29 | -2.1% | 398,600 |
| 2017/05/11 | 1,385 | 1,418 | 1,340 | 1,400 | +18 | +1.3% | 601,800 |
| 2017/05/10 | 1,448 | 1,482 | 1,365 | 1,382 | -36 | -2.5% | 1,062,700 |
| 2017/05/09 | 1,465 | 1,472 | 1,406 | 1,418 | -34 | -2.3% | 656,000 |
| 2017/05/08 | 1,533 | 1,549 | 1,450 | 1,452 | -137 | -8.6% | 1,119,400 |
| 2017/05/02 | 1,600 | 1,634 | 1,555 | 1,589 | -51 | -3.1% | 2,225,600 |
| 2017/05/01 | 1,590 | 1,659 | 1,503 | 1,640 | +105 | +6.8% | 3,791,900 |
| 2017/04/28 | 1,379 | 1,642 | 1,336 | 1,535 | +154 | +11.2% | 3,524,200 |
| 2017/04/27 | 1,358 | 1,385 | 1,330 | 1,381 | +31 | +2.3% | 139,400 |
| 2017/04/26 | 1,380 | 1,414 | 1,318 | 1,350 | -26 | -1.9% | 403,500 |
| 2017/04/25 | 1,298 | 1,391 | 1,291 | 1,376 | +82 | +6.3% | 464,100 |
| 2017/04/24 | 1,296 | 1,326 | 1,280 | 1,294 | -18 | -1.4% | 141,600 |
| 2017/04/21 | 1,315 | 1,327 | 1,266 | 1,312 | +9 | +0.7% | 155,300 |
| 2017/04/20 | 1,303 | 1,318 | 1,265 | 1,303 | +4 | +0.3% | 204,500 |
| 2017/04/19 | 1,339 | 1,371 | 1,285 | 1,299 | -59 | -4.3% | 332,300 |
| 2017/04/18 | 1,291 | 1,393 | 1,265 | 1,358 | +89 | +7% | 676,700 |
| 2017/04/17 | 1,240 | 1,307 | 1,221 | 1,269 | +30 | +2.4% | 260,700 |
| 2017/04/14 | 1,202 | 1,247 | 1,191 | 1,239 | +13 | +1.1% | 188,500 |
| 2017/04/13 | 1,153 | 1,233 | 1,153 | 1,226 | +51 | +4.3% | 183,900 |
| 2017/04/12 | 1,189 | 1,193 | 1,153 | 1,175 | -20 | -1.7% | 128,400 |
| 2017/04/11 | 1,221 | 1,228 | 1,177 | 1,195 | -15 | -1.2% | 215,700 |
| 2017/04/10 | 1,180 | 1,230 | 1,173 | 1,210 | +51 | +4.4% | 160,600 |
| 2017/04/07 | 1,155 | 1,192 | 1,121 | 1,159 | +7 | +0.6% | 146,600 |
| 2017/04/06 | 1,168 | 1,187 | 1,121 | 1,152 | -21 | -1.8% | 168,000 |
| 2017/04/05 | 1,174 | 1,209 | 1,153 | 1,173 | -6 | -0.5% | 222,300 |
| 2017/04/04 | 1,250 | 1,261 | 1,140 | 1,179 | -78 | -6.2% | 247,200 |
| 2017/04/03 | 1,266 | 1,303 | 1,224 | 1,257 | +16 | +1.3% | 291,900 |
| 2017/03/31 | 1,226 | 1,251 | 1,224 | 1,241 | +18 | +1.5% | 143,800 |
| 2017/03/30 | 1,235 | 1,250 | 1,205 | 1,223 | -12 | -1% | 110,900 |
| 2017/03/29 | 1,235 | 1,262 | 1,228 | 1,235 | +1 | +0.1% | 96,800 |
| 2017/03/28 | 1,214 | 1,234 | 1,207 | 1,234 | +21 | +1.7% | 80,800 |
| 2017/03/27 | 1,245 | 1,249 | 1,204 | 1,213 | -33 | -2.6% | 193,700 |
| 2017/03/24 | 1,237 | 1,259 | 1,224 | 1,246 | +19 | +1.5% | 177,700 |
1951～
2000
件表示中 / 3664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 | 25,400円 | -13.2% | +233.3% | 0.00% | 32.65倍 | 0.75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 | 25,500円 | +9.9% | -4.8% | 0.00% | 26.05倍 | 1.56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 |
| ｖｉｓｕｍｏ | 102,300円 | +16.7% | +26.9% | 0.00% | 28.39倍 | 3.23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 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
| コラボス | 31,400円 | -12.4% | -83.3% | 0.00% | 91.28倍 | 1.16倍 |
|
コールセンター向けクラウドシステムが柱、自社開発の顧客管理や販促など周辺ツール拡充 |
市場注目の銘柄
チャート関連のコラム
