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 |
|---|---|---|---|---|---|---|---|
| 2015/03/10 | 1,020 | 1,026 | 1,011 | 1,025 | +5 | +0.5% | 33,700 |
| 2015/03/09 | 1,030 | 1,038 | 1,020 | 1,020 | -10 | -1% | 37,900 |
| 2015/03/06 | 1,027 | 1,034 | 1,021 | 1,030 | +1 | +0.1% | 36,900 |
| 2015/03/05 | 1,040 | 1,042 | 1,027 | 1,029 | -11 | -1.1% | 50,700 |
| 2015/03/04 | 1,042 | 1,047 | 1,026 | 1,040 | -7 | -0.7% | 69,300 |
| 2015/03/03 | 1,038 | 1,064 | 1,038 | 1,047 | +8 | +0.8% | 68,200 |
| 2015/03/02 | 1,048 | 1,053 | 1,033 | 1,039 | +8 | +0.8% | 61,500 |
| 2015/02/27 | 1,042 | 1,055 | 1,030 | 1,031 | +1 | +0.1% | 49,500 |
| 2015/02/26 | 1,028 | 1,039 | 1,020 | 1,030 | -13 | -1.2% | 96,900 |
| 2015/02/25 | 1,045 | 1,050 | 1,036 | 1,043 | +3 | +0.3% | 45,600 |
| 2015/02/24 | 1,045 | 1,045 | 1,030 | 1,040 | ±0 | ±0% | 27,900 |
| 2015/02/23 | 1,045 | 1,054 | 1,028 | 1,040 | -16 | -1.5% | 76,000 |
| 2015/02/20 | 1,066 | 1,067 | 1,051 | 1,056 | -7 | -0.7% | 43,100 |
| 2015/02/19 | 1,074 | 1,077 | 1,057 | 1,063 | -17 | -1.6% | 59,400 |
| 2015/02/18 | 1,085 | 1,099 | 1,073 | 1,080 | -3 | -0.3% | 56,300 |
| 2015/02/17 | 1,075 | 1,135 | 1,075 | 1,083 | +15 | +1.4% | 117,800 |
| 2015/02/16 | 1,080 | 1,099 | 1,051 | 1,068 | -25 | -2.3% | 119,000 |
| 2015/02/13 | 1,140 | 1,140 | 1,080 | 1,093 | -57 | -5% | 141,300 |
| 2015/02/12 | 1,190 | 1,207 | 1,140 | 1,150 | -70 | -5.7% | 229,400 |
| 2015/02/10 | 1,142 | 1,390 | 1,140 | 1,220 | +88 | +7.8% | 740,900 |
| 2015/02/09 | 1,099 | 1,152 | 1,065 | 1,132 | +3 | +0.3% | 152,000 |
| 2015/02/06 | 1,115 | 1,165 | 1,106 | 1,129 | +33 | +3% | 244,900 |
| 2015/02/05 | 1,040 | 1,179 | 1,016 | 1,096 | +58 | +5.6% | 428,100 |
| 2015/02/04 | 1,025 | 1,039 | 1,008 | 1,038 | +43 | +4.3% | 61,400 |
| 2015/02/03 | 1,043 | 1,043 | 988 | 995 | -45 | -4.3% | 119,900 |
| 2015/02/02 | 1,062 | 1,071 | 1,026 | 1,040 | -22 | -2.1% | 69,300 |
| 2015/01/30 | 1,060 | 1,080 | 1,052 | 1,062 | -28 | -2.6% | 94,900 |
| 2015/01/29 | 1,086 | 1,118 | 1,076 | 1,090 | +5 | +0.5% | 96,300 |
| 2015/01/28 | 1,086 | 1,096 | 1,080 | 1,085 | -1 | -0.1% | 65,300 |
| 2015/01/27 | 1,110 | 1,118 | 1,077 | 1,086 | -21 | -1.9% | 87,400 |
| 2015/01/26 | 1,085 | 1,120 | 1,085 | 1,107 | +26 | +2.4% | 137,900 |
| 2015/01/23 | 1,072 | 1,099 | 1,050 | 1,081 | -171 | -13.7% | 454,300 |
| 2015/01/22 | 1,275 | 1,288 | 1,247 | 1,252 | -14 | -1.1% | 41,800 |
| 2015/01/21 | 1,256 | 1,275 | 1,250 | 1,266 | -1 | -0.1% | 22,700 |
| 2015/01/20 | 1,249 | 1,278 | 1,238 | 1,267 | +33 | +2.7% | 91,800 |
| 2015/01/19 | 1,250 | 1,257 | 1,220 | 1,234 | +12 | +1% | 38,800 |
| 2015/01/16 | 1,221 | 1,228 | 1,207 | 1,222 | -10 | -0.8% | 39,000 |
| 2015/01/15 | 1,221 | 1,243 | 1,221 | 1,232 | ±0 | ±0% | 25,900 |
| 2015/01/14 | 1,261 | 1,267 | 1,225 | 1,232 | -35 | -2.8% | 40,400 |
| 2015/01/13 | 1,250 | 1,288 | 1,250 | 1,267 | -13 | -1% | 39,600 |
| 2015/01/09 | 1,295 | 1,306 | 1,275 | 1,280 | -21 | -1.6% | 37,000 |
| 2015/01/08 | 1,303 | 1,320 | 1,281 | 1,301 | +15 | +1.2% | 39,300 |
| 2015/01/07 | 1,321 | 1,345 | 1,282 | 1,286 | -49 | -3.7% | 48,000 |
| 2015/01/06 | 1,330 | 1,379 | 1,307 | 1,335 | -12 | -0.9% | 71,800 |
| 2015/01/05 | 1,330 | 1,390 | 1,330 | 1,347 | +27 | +2% | 88,000 |
| 2014/12/30 | 1,314 | 1,325 | 1,310 | 1,320 | +8 | +0.6% | 18,500 |
| 2014/12/29 | 1,303 | 1,344 | 1,303 | 1,312 | -4 | -0.3% | 54,800 |
| 2014/12/26 | 1,280 | 1,341 | 1,271 | 1,316 | +52 | +4.1% | 62,600 |
| 2014/12/25 | 1,275 | 1,280 | 1,236 | 1,264 | -15 | -1.2% | 86,300 |
| 2014/12/24 | 1,308 | 1,308 | 1,276 | 1,279 | -11 | -0.9% | 39,800 |
2501～
2550
件表示中 / 3665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 | 25,100円 | -13.2% | +233.3% | 0.00% | 32.26倍 | 0.74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 |
| ｖｉｓｕｍｏ | 105,000円 | +16.7% | +26.9% | 0.00% | 29.13倍 | 3.31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 | 31,300円 | -2.7% | - | 2.56% | 17.52倍 | 2.55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 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
| コラボス | 31,300円 | -12.4% | -83.3% | 0.00% | 90.99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
