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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 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 |
| 2014/12/22 | 1,299 | 1,305 | 1,284 | 1,290 | +6 | +0.5% | 28,800 |
| 2014/12/19 | 1,305 | 1,305 | 1,272 | 1,284 | +9 | +0.7% | 30,800 |
| 2014/12/18 | 1,277 | 1,290 | 1,270 | 1,275 | +15 | +1.2% | 24,100 |
| 2014/12/17 | 1,256 | 1,274 | 1,252 | 1,260 | -3 | -0.2% | 30,200 |
| 2014/12/16 | 1,281 | 1,294 | 1,258 | 1,263 | -39 | -3% | 38,800 |
| 2014/12/15 | 1,310 | 1,321 | 1,300 | 1,302 | -1 | -0.1% | 55,700 |
| 2014/12/12 | 1,301 | 1,327 | 1,296 | 1,303 | +2 | +0.2% | 37,200 |
| 2014/12/11 | 1,273 | 1,304 | 1,256 | 1,301 | +8 | +0.6% | 26,700 |
| 2014/12/10 | 1,305 | 1,324 | 1,292 | 1,293 | -14 | -1.1% | 35,200 |
| 2014/12/09 | 1,315 | 1,330 | 1,304 | 1,307 | -15 | -1.1% | 36,400 |
| 2014/12/08 | 1,358 | 1,360 | 1,320 | 1,322 | -36 | -2.7% | 48,800 |
| 2014/12/05 | 1,330 | 1,358 | 1,315 | 1,358 | +28 | +2.1% | 37,100 |
| 2014/12/04 | 1,341 | 1,345 | 1,326 | 1,330 | -17 | -1.3% | 28,100 |
| 2014/12/03 | 1,352 | 1,363 | 1,342 | 1,347 | -11 | -0.8% | 27,200 |
| 2014/12/02 | 1,387 | 1,387 | 1,354 | 1,358 | -30 | -2.2% | 34,000 |
| 2014/12/01 | 1,342 | 1,400 | 1,321 | 1,388 | +49 | +3.7% | 77,400 |
| 2014/11/28 | 1,306 | 1,339 | 1,295 | 1,339 | +30 | +2.3% | 90,500 |
| 2014/11/27 | 1,330 | 1,330 | 1,290 | 1,309 | -19 | -1.4% | 62,800 |
| 2014/11/26 | 1,333 | 1,336 | 1,313 | 1,328 | +1 | +0.1% | 26,100 |
| 2014/11/25 | 1,336 | 1,336 | 1,309 | 1,327 | -5 | -0.4% | 30,900 |
| 2014/11/21 | 1,300 | 1,339 | 1,300 | 1,332 | +11 | +0.8% | 40,900 |
| 2014/11/20 | 1,359 | 1,359 | 1,315 | 1,321 | -33 | -2.4% | 54,500 |
| 2014/11/19 | 1,400 | 1,402 | 1,351 | 1,354 | -45 | -3.2% | 46,000 |
| 2014/11/18 | 1,372 | 1,410 | 1,367 | 1,399 | +45 | +3.3% | 81,900 |
2551～
2600
件表示中 / 3691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 | 26,200円 | -13.2% | +233.3% | 0.00% | 33.68倍 | 0.78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 |
| 日ナレッジ | 129,400円 | +10.7% | 0.0% | 1.55% | 22.54倍 | 1.56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 |
| エムケイシステム | 31,800円 | -2.7% | - | 2.52% | 17.80倍 | 2.59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 |
| アイズ | 165,500円 | +1.3% | +2.6% | 0.00% | 62.31倍 | 2.53倍 |
|
会員である広告主と掲載媒体結ぶマッチングサイト運営。ＳＮＳ向け口コミ情報支援サイトも |
| ｖｉｓｕｍｏ | 101,000円 | +16.7% | +26.9% | 0.00% | 28.02倍 | 3.19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 |
市場注目の銘柄
チャート関連のコラム
