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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 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 |
| 2025/04/03 | 1,036 | 1,080 | 1,028 | 1,065 | -8 | -0.7% | 26,300 |
| 2025/04/02 | 1,082 | 1,082 | 1,065 | 1,073 | -9 | -0.8% | 22,300 |
| 2025/04/01 | 1,112 | 1,124 | 1,080 | 1,082 | -10 | -0.9% | 25,100 |
| 2025/03/31 | 1,128 | 1,128 | 1,092 | 1,092 | -41 | -3.6% | 25,500 |
| 2025/03/28 | 1,128 | 1,160 | 1,128 | 1,133 | -64 | -5.3% | 51,900 |
| 2025/03/27 | 1,170 | 1,208 | 1,169 | 1,197 | +28 | +2.4% | 69,600 |
| 2025/03/26 | 1,195 | 1,196 | 1,169 | 1,169 | -20 | -1.7% | 33,900 |
| 2025/03/25 | 1,219 | 1,219 | 1,184 | 1,189 | -30 | -2.5% | 42,100 |
| 2025/03/24 | 1,208 | 1,228 | 1,201 | 1,219 | +13 | +1.1% | 31,200 |
| 2025/03/21 | 1,209 | 1,215 | 1,196 | 1,206 | +2 | +0.2% | 32,800 |
| 2025/03/19 | 1,197 | 1,205 | 1,187 | 1,204 | +6 | +0.5% | 21,900 |
| 2025/03/18 | 1,168 | 1,198 | 1,168 | 1,198 | +38 | +3.3% | 27,900 |
| 2025/03/17 | 1,148 | 1,165 | 1,148 | 1,160 | +12 | +1% | 24,200 |
| 2025/03/14 | 1,151 | 1,153 | 1,143 | 1,148 | -3 | -0.3% | 21,800 |
| 2025/03/13 | 1,155 | 1,165 | 1,150 | 1,151 | -6 | -0.5% | 21,400 |
| 2025/03/12 | 1,179 | 1,200 | 1,157 | 1,157 | -18 | -1.5% | 34,100 |
| 2025/03/11 | 1,182 | 1,182 | 1,145 | 1,175 | -9 | -0.8% | 26,500 |
| 2025/03/10 | 1,202 | 1,202 | 1,175 | 1,184 | -5 | -0.4% | 17,000 |
| 2025/03/07 | 1,190 | 1,195 | 1,178 | 1,189 | -1 | -0.1% | 18,000 |
| 2025/03/06 | 1,179 | 1,205 | 1,179 | 1,190 | +14 | +1.2% | 22,000 |
| 2025/03/05 | 1,174 | 1,180 | 1,168 | 1,176 | -3 | -0.3% | 13,300 |
| 2025/03/04 | 1,196 | 1,196 | 1,171 | 1,179 | -22 | -1.8% | 26,500 |
| 2025/03/03 | 1,194 | 1,201 | 1,163 | 1,201 | +6 | +0.5% | 35,400 |
| 2025/02/28 | 1,222 | 1,222 | 1,185 | 1,195 | -27 | -2.2% | 33,300 |
| 2025/02/27 | 1,185 | 1,223 | 1,181 | 1,222 | +42 | +3.6% | 39,900 |
| 2025/02/26 | 1,159 | 1,180 | 1,140 | 1,180 | +24 | +2.1% | 17,600 |
| 2025/02/25 | 1,138 | 1,166 | 1,136 | 1,156 | +11 | +1% | 37,100 |
| 2025/02/21 | 1,160 | 1,168 | 1,145 | 1,145 | -26 | -2.2% | 36,600 |
| 2025/02/20 | 1,186 | 1,209 | 1,169 | 1,171 | -15 | -1.3% | 35,900 |
| 2025/02/19 | 1,182 | 1,204 | 1,175 | 1,186 | -5 | -0.4% | 29,600 |
| 2025/02/18 | 1,200 | 1,214 | 1,185 | 1,191 | -10 | -0.8% | 30,900 |
| 2025/02/17 | 1,225 | 1,248 | 1,201 | 1,201 | -22 | -1.8% | 46,600 |
| 2025/02/14 | 1,260 | 1,261 | 1,216 | 1,223 | -60 | -4.7% | 73,400 |
| 2025/02/13 | 1,266 | 1,283 | 1,258 | 1,283 | +19 | +1.5% | 23,100 |
| 2025/02/12 | 1,275 | 1,281 | 1,250 | 1,264 | +9 | +0.7% | 21,700 |
| 2025/02/10 | 1,255 | 1,272 | 1,236 | 1,255 | ±0 | ±0% | 50,300 |
| 2025/02/07 | 1,281 | 1,281 | 1,255 | 1,255 | -26 | -2% | 36,600 |
| 2025/02/06 | 1,292 | 1,308 | 1,278 | 1,281 | -15 | -1.2% | 26,400 |
101～
150
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
