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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 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 |
51～
100
件表示中 / 603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 | 171,500円 | +13.9% | +27.8% | 0.00% | 48.82倍 | 4.69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 |
| イーソル | 53,100円 | +6.7% | -18.7% | 1.04% | 14.82倍 | 2.01倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| キーウェア | 116,500円 | +6.6% | -6.0% | 2.92% | 12.18倍 | 1.29倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| ＡＲアドバン | 303,000円 | +26.3% | +57.6% | 0.66% | 23.17倍 | 5.64倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| ソフトフロントＨ | 20,100円 | - | - | 0.00% | - | 8.50倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
市場注目の銘柄
チャート関連のコラム
