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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,292 | 1,308 | 1,278 | 1,281 | -15 | -1.2% | 26,400 |
| 2025/02/05 | 1,304 | 1,324 | 1,281 | 1,296 | -6 | -0.5% | 31,600 |
| 2025/02/04 | 1,298 | 1,324 | 1,284 | 1,302 | +19 | +1.5% | 29,900 |
| 2025/02/03 | 1,290 | 1,290 | 1,271 | 1,283 | -5 | -0.4% | 22,800 |
| 2025/01/31 | 1,307 | 1,307 | 1,285 | 1,288 | ±0 | ±0% | 13,400 |
| 2025/01/30 | 1,280 | 1,302 | 1,279 | 1,288 | -1 | -0.1% | 16,600 |
| 2025/01/29 | 1,265 | 1,343 | 1,259 | 1,289 | +39 | +3.1% | 84,100 |
| 2025/01/28 | 1,235 | 1,260 | 1,232 | 1,250 | +15 | +1.2% | 30,200 |
| 2025/01/27 | 1,235 | 1,252 | 1,230 | 1,235 | +11 | +0.9% | 41,100 |
| 2025/01/24 | 1,234 | 1,250 | 1,212 | 1,224 | -10 | -0.8% | 59,700 |
| 2025/01/23 | 1,356 | 1,356 | 1,229 | 1,234 | -135 | -9.9% | 187,300 |
| 2025/01/22 | 1,336 | 1,374 | 1,336 | 1,369 | +43 | +3.2% | 31,400 |
| 2025/01/21 | 1,350 | 1,361 | 1,325 | 1,326 | +6 | +0.5% | 22,200 |
| 2025/01/20 | 1,291 | 1,339 | 1,290 | 1,320 | +29 | +2.2% | 41,800 |
| 2025/01/17 | 1,315 | 1,329 | 1,283 | 1,291 | -14 | -1.1% | 37,400 |
| 2025/01/16 | 1,300 | 1,351 | 1,300 | 1,305 | +2 | +0.2% | 32,400 |
| 2025/01/15 | 1,333 | 1,350 | 1,287 | 1,303 | -11 | -0.8% | 29,900 |
| 2025/01/14 | 1,399 | 1,399 | 1,300 | 1,314 | -85 | -6.1% | 68,600 |
| 2025/01/10 | 1,377 | 1,412 | 1,360 | 1,399 | +34 | +2.5% | 57,300 |
| 2025/01/09 | 1,359 | 1,367 | 1,334 | 1,365 | +9 | +0.7% | 29,900 |
| 2025/01/08 | 1,300 | 1,360 | 1,300 | 1,356 | +76 | +5.9% | 50,700 |
| 2025/01/07 | 1,280 | 1,321 | 1,270 | 1,280 | +10 | +0.8% | 72,600 |
| 2025/01/06 | 1,247 | 1,278 | 1,247 | 1,270 | +34 | +2.8% | 35,600 |
| 2024/12/30 | 1,248 | 1,264 | 1,235 | 1,236 | -1 | -0.1% | 15,500 |
| 2024/12/27 | 1,230 | 1,249 | 1,230 | 1,237 | +12 | +1% | 21,000 |
| 2024/12/26 | 1,190 | 1,226 | 1,190 | 1,225 | +26 | +2.2% | 13,000 |
| 2024/12/25 | 1,249 | 1,249 | 1,175 | 1,199 | -33 | -2.7% | 39,500 |
| 2024/12/24 | 1,244 | 1,246 | 1,232 | 1,232 | -10 | -0.8% | 21,300 |
| 2024/12/23 | 1,253 | 1,271 | 1,238 | 1,242 | -4 | -0.3% | 30,400 |
| 2024/12/20 | 1,267 | 1,269 | 1,246 | 1,246 | -10 | -0.8% | 16,200 |
| 2024/12/19 | 1,255 | 1,276 | 1,255 | 1,256 | -13 | -1% | 19,200 |
| 2024/12/18 | 1,272 | 1,280 | 1,262 | 1,269 | -3 | -0.2% | 17,600 |
| 2024/12/17 | 1,235 | 1,280 | 1,234 | 1,272 | +26 | +2.1% | 19,600 |
| 2024/12/16 | 1,286 | 1,294 | 1,231 | 1,246 | -22 | -1.7% | 44,600 |
| 2024/12/13 | 1,263 | 1,269 | 1,253 | 1,268 | +18 | +1.4% | 31,700 |
| 2024/12/12 | 1,243 | 1,250 | 1,235 | 1,250 | +15 | +1.2% | 27,100 |
| 2024/12/11 | 1,237 | 1,237 | 1,224 | 1,235 | +10 | +0.8% | 13,000 |
| 2024/12/10 | 1,224 | 1,242 | 1,214 | 1,225 | +15 | +1.2% | 40,600 |
| 2024/12/09 | 1,198 | 1,215 | 1,187 | 1,210 | +24 | +2% | 34,500 |
| 2024/12/06 | 1,170 | 1,190 | 1,170 | 1,186 | +24 | +2.1% | 34,100 |
| 2024/12/05 | 1,186 | 1,186 | 1,157 | 1,162 | -17 | -1.4% | 37,900 |
| 2024/12/04 | 1,167 | 1,185 | 1,157 | 1,179 | +19 | +1.6% | 42,600 |
| 2024/12/03 | 1,153 | 1,166 | 1,141 | 1,160 | +20 | +1.8% | 35,500 |
| 2024/12/02 | 1,152 | 1,155 | 1,116 | 1,140 | +2 | +0.2% | 38,000 |
| 2024/11/29 | 1,119 | 1,143 | 1,111 | 1,138 | +21 | +1.9% | 48,300 |
| 2024/11/28 | 1,050 | 1,117 | 1,050 | 1,117 | +62 | +5.9% | 57,600 |
| 2024/11/27 | 1,082 | 1,096 | 1,034 | 1,055 | -26 | -2.4% | 138,300 |
| 2024/11/26 | 1,115 | 1,124 | 1,068 | 1,081 | -34 | -3% | 154,100 |
| 2024/11/25 | 1,165 | 1,184 | 1,104 | 1,115 | -48 | -4.1% | 170,300 |
| 2024/11/22 | 1,190 | 1,194 | 1,151 | 1,163 | -30 | -2.5% | 104,200 |
101～
150
件表示中 / 554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 | 124,900円 | +13.9% | +27.8% | 0.00% | 35.55倍 | 3.42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 |
| クエスト | 140,200円 | +12.9% | +11.5% | 3.92% | 8.88倍 | 1.04倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| インプレス | 20,500円 | - | - | - | - | 0.78倍 |
|
出版、ＩＴに立脚、ネット関連出版の草分け。デジタルコンテンツを強化。ＭＢＯで上場廃止へ |
| ミンカブ | 51,000円 | -17.5% | - | 0.00% | 38.20倍 | 24.82倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| 東海ソフト | 155,000円 | +8.7% | +9.3% | 3.35% | 9.27倍 | 1.34倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
市場注目の銘柄
チャート関連のコラム
