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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,366 | 1,376 | 1,361 | 1,361 | -5 | -0.4% | 10,100 |
| 2025/07/31 | 1,361 | 1,370 | 1,361 | 1,366 | +5 | +0.4% | 9,900 |
| 2025/07/30 | 1,388 | 1,388 | 1,361 | 1,361 | -9 | -0.7% | 15,900 |
| 2025/07/29 | 1,333 | 1,370 | 1,333 | 1,370 | +37 | +2.8% | 9,300 |
| 2025/07/28 | 1,340 | 1,344 | 1,314 | 1,333 | +23 | +1.8% | 8,800 |
| 2025/07/25 | 1,301 | 1,315 | 1,301 | 1,310 | +12 | +0.9% | 8,300 |
| 2025/07/24 | 1,296 | 1,304 | 1,294 | 1,298 | +3 | +0.2% | 10,200 |
| 2025/07/23 | 1,281 | 1,299 | 1,280 | 1,295 | +14 | +1.1% | 10,600 |
| 2025/07/22 | 1,260 | 1,281 | 1,260 | 1,281 | +21 | +1.7% | 14,800 |
| 2025/07/18 | 1,267 | 1,267 | 1,258 | 1,260 | -4 | -0.3% | 4,200 |
| 2025/07/17 | 1,260 | 1,265 | 1,260 | 1,264 | +2 | +0.2% | 7,100 |
| 2025/07/16 | 1,258 | 1,264 | 1,250 | 1,262 | +15 | +1.2% | 4,800 |
| 2025/07/15 | 1,247 | 1,266 | 1,247 | 1,247 | -5 | -0.4% | 10,000 |
| 2025/07/14 | 1,270 | 1,270 | 1,250 | 1,252 | -8 | -0.6% | 10,400 |
| 2025/07/11 | 1,265 | 1,269 | 1,256 | 1,260 | -4 | -0.3% | 4,400 |
| 2025/07/10 | 1,248 | 1,264 | 1,248 | 1,264 | +16 | +1.3% | 5,800 |
| 2025/07/09 | 1,230 | 1,250 | 1,228 | 1,248 | -22 | -1.7% | 27,200 |
| 2025/07/08 | 1,256 | 1,271 | 1,246 | 1,270 | +21 | +1.7% | 4,000 |
| 2025/07/07 | 1,260 | 1,260 | 1,243 | 1,249 | ±0 | ±0% | 8,300 |
| 2025/07/04 | 1,260 | 1,269 | 1,248 | 1,249 | -10 | -0.8% | 8,300 |
| 2025/07/03 | 1,280 | 1,281 | 1,257 | 1,259 | -17 | -1.3% | 6,900 |
| 2025/07/02 | 1,279 | 1,279 | 1,263 | 1,276 | +19 | +1.5% | 6,500 |
| 2025/07/01 | 1,249 | 1,281 | 1,248 | 1,257 | +2 | +0.2% | 6,000 |
| 2025/06/30 | 1,300 | 1,300 | 1,243 | 1,255 | +12 | +1% | 14,400 |
| 2025/06/27 | 1,255 | 1,260 | 1,240 | 1,243 | +18 | +1.5% | 7,900 |
| 2025/06/26 | 1,264 | 1,264 | 1,224 | 1,225 | -36 | -2.9% | 19,200 |
| 2025/06/25 | 1,247 | 1,264 | 1,246 | 1,261 | +13 | +1% | 14,000 |
| 2025/06/24 | 1,244 | 1,250 | 1,237 | 1,248 | +9 | +0.7% | 7,700 |
| 2025/06/23 | 1,230 | 1,240 | 1,228 | 1,239 | +12 | +1% | 6,800 |
| 2025/06/20 | 1,212 | 1,242 | 1,208 | 1,227 | +19 | +1.6% | 25,600 |
| 2025/06/19 | 1,202 | 1,214 | 1,202 | 1,208 | -1 | -0.1% | 3,500 |
| 2025/06/18 | 1,204 | 1,211 | 1,196 | 1,209 | +5 | +0.4% | 6,400 |
| 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 |
1～
50
件表示中 / 573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 | 136,100円 | +13.9% | +27.8% | 0.00% | 38.74倍 | 3.72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 |
| ＣＲＩ・ＭＷ | 150,900円 | +11.5% | +45.2% | 1.66% | 19.18倍 | 2.02倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| ドーン | 253,500円 | +3.3% | +5.7% | 1.03% | 17.69倍 | 2.80倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| ＷＨＹＨＯＷＤＯ | 8,000円 | +137.2% | - | 0.00% | 1600.00倍 | 5.90倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
| ＡＤＲ１２０Ｓ | 91,900円 | +768.9% | - | 0.00% | 115.60倍 | 19.58倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
市場注目の銘柄
チャート関連のコラム
