ＢＢＤイニシアティブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,199 | 1,210 | 1,199 | 1,204 | +7 | +0.6% | 10,800 |
| 2025/06/16 | 1,190 | 1,206 | 1,182 | 1,197 | -3 | -0.3% | 10,400 |
| 2025/06/13 | 1,216 | 1,221 | 1,172 | 1,200 | -13 | -1.1% | 32,200 |
| 2025/06/12 | 1,210 | 1,220 | 1,209 | 1,213 | -3 | -0.2% | 10,200 |
| 2025/06/11 | 1,209 | 1,218 | 1,205 | 1,216 | +7 | +0.6% | 31,900 |
| 2025/06/10 | 1,219 | 1,219 | 1,206 | 1,209 | -9 | -0.7% | 10,200 |
| 2025/06/09 | 1,193 | 1,218 | 1,183 | 1,218 | +25 | +2.1% | 13,000 |
| 2025/06/06 | 1,192 | 1,193 | 1,186 | 1,193 | +1 | +0.1% | 2,600 |
| 2025/06/05 | 1,190 | 1,194 | 1,189 | 1,192 | +2 | +0.2% | 2,900 |
| 2025/06/04 | 1,198 | 1,200 | 1,190 | 1,190 | +2 | +0.2% | 5,600 |
| 2025/06/03 | 1,200 | 1,200 | 1,185 | 1,188 | +5 | +0.4% | 3,700 |
| 2025/06/02 | 1,183 | 1,220 | 1,181 | 1,183 | +10 | +0.9% | 27,800 |
| 2025/05/30 | 1,170 | 1,183 | 1,170 | 1,173 | +3 | +0.3% | 7,200 |
| 2025/05/29 | 1,179 | 1,190 | 1,170 | 1,170 | +1 | +0.1% | 6,400 |
| 2025/05/28 | 1,185 | 1,185 | 1,169 | 1,169 | -16 | -1.4% | 7,000 |
| 2025/05/27 | 1,172 | 1,186 | 1,172 | 1,185 | +17 | +1.5% | 7,300 |
| 2025/05/26 | 1,169 | 1,174 | 1,168 | 1,168 | +1 | +0.1% | 4,000 |
| 2025/05/23 | 1,165 | 1,167 | 1,156 | 1,167 | +4 | +0.3% | 4,000 |
| 2025/05/22 | 1,151 | 1,165 | 1,151 | 1,163 | +4 | +0.3% | 3,500 |
| 2025/05/21 | 1,167 | 1,167 | 1,152 | 1,159 | +1 | +0.1% | 4,000 |
| 2025/05/20 | 1,151 | 1,166 | 1,150 | 1,158 | +4 | +0.3% | 7,300 |
| 2025/05/19 | 1,143 | 1,167 | 1,141 | 1,154 | +4 | +0.3% | 6,700 |
| 2025/05/16 | 1,150 | 1,160 | 1,131 | 1,150 | -1 | -0.1% | 6,600 |
| 2025/05/15 | 1,150 | 1,155 | 1,137 | 1,151 | +1 | +0.1% | 5,700 |
| 2025/05/14 | 1,158 | 1,158 | 1,130 | 1,150 | -7 | -0.6% | 13,600 |
| 2025/05/13 | 1,161 | 1,173 | 1,157 | 1,157 | -3 | -0.3% | 5,000 |
| 2025/05/12 | 1,150 | 1,176 | 1,148 | 1,160 | +4 | +0.3% | 4,500 |
| 2025/05/09 | 1,149 | 1,183 | 1,140 | 1,156 | +7 | +0.6% | 10,500 |
| 2025/05/08 | 1,147 | 1,149 | 1,134 | 1,149 | +12 | +1.1% | 2,200 |
| 2025/05/07 | 1,136 | 1,150 | 1,129 | 1,137 | +1 | +0.1% | 4,700 |
| 2025/05/02 | 1,131 | 1,148 | 1,131 | 1,136 | -3 | -0.3% | 2,900 |
| 2025/05/01 | 1,147 | 1,150 | 1,139 | 1,139 | -14 | -1.2% | 3,100 |
| 2025/04/30 | 1,148 | 1,155 | 1,137 | 1,153 | +17 | +1.5% | 4,500 |
| 2025/04/28 | 1,127 | 1,156 | 1,127 | 1,136 | +9 | +0.8% | 5,500 |
| 2025/04/25 | 1,136 | 1,136 | 1,120 | 1,127 | -5 | -0.4% | 5,300 |
| 2025/04/24 | 1,121 | 1,132 | 1,112 | 1,132 | +7 | +0.6% | 7,400 |
| 2025/04/23 | 1,146 | 1,147 | 1,125 | 1,125 | -4 | -0.4% | 6,300 |
| 2025/04/22 | 1,147 | 1,150 | 1,128 | 1,129 | -21 | -1.8% | 2,800 |
| 2025/04/21 | 1,155 | 1,166 | 1,149 | 1,150 | +2 | +0.2% | 9,500 |
| 2025/04/18 | 1,120 | 1,151 | 1,120 | 1,148 | +36 | +3.2% | 9,000 |
| 2025/04/17 | 1,092 | 1,120 | 1,092 | 1,112 | +15 | +1.4% | 8,500 |
| 2025/04/16 | 1,081 | 1,152 | 1,051 | 1,097 | +12 | +1.1% | 41,000 |
| 2025/04/15 | 1,082 | 1,095 | 1,082 | 1,085 | +3 | +0.3% | 5,100 |
| 2025/04/14 | 1,119 | 1,119 | 1,082 | 1,082 | -37 | -3.3% | 12,800 |
| 2025/04/11 | 1,041 | 1,119 | 1,031 | 1,119 | +54 | +5.1% | 8,100 |
| 2025/04/10 | 1,085 | 1,092 | 1,047 | 1,065 | +40 | +3.9% | 27,400 |
| 2025/04/09 | 995 | 1,036 | 990 | 1,025 | +14 | +1.4% | 26,300 |
| 2025/04/08 | 968 | 1,023 | 968 | 1,011 | +103 | +11.3% | 26,600 |
| 2025/04/07 | 900 | 953 | 899 | 908 | -105 | -10.4% | 64,700 |
| 2025/04/04 | 1,039 | 1,039 | 980 | 1,013 | -52 | -4.9% | 101,400 |
1～
50
件表示中 / 541件
類似銘柄と比較する
現在ご覧いただいている「ＢＢＤＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＢＤＩ | 120,400円 | +13.9% | +27.8% | 0.00% | 34.27倍 | 3.29倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| 昭文社ＨＤ | 40,700円 | +6.3% | -26.2% | 1.23% | 148.00倍 | 0.57倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
| チームスピリト | 44,700円 | +13.1% | - | 0.00% | 61.40倍 | 5.42倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ＡＩ ＣＲＯＳＳ | 181,700円 | +16.1% | +19.6% | 0.00% | 32.49倍 | 4.11倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| カヤック | 45,200円 | +10.6% | +16.0% | 0.86% | 29.12倍 | 1.32倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
市場注目の銘柄
チャート関連のコラム
