ブロンコビリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 3,840 | 3,850 | 3,770 | 3,790 | -45 | -1.2% | 39,800 |
| 2025/08/28 | 3,850 | 3,895 | 3,820 | 3,835 | -10 | -0.3% | 36,900 |
| 2025/08/27 | 3,850 | 3,880 | 3,840 | 3,845 | -10 | -0.3% | 30,300 |
| 2025/08/26 | 3,855 | 3,895 | 3,850 | 3,855 | -5 | -0.1% | 29,400 |
| 2025/08/25 | 3,865 | 3,900 | 3,810 | 3,860 | +15 | +0.4% | 34,700 |
| 2025/08/22 | 3,875 | 3,875 | 3,830 | 3,845 | -30 | -0.8% | 34,500 |
| 2025/08/21 | 3,945 | 3,955 | 3,875 | 3,875 | -70 | -1.8% | 38,300 |
| 2025/08/20 | 3,940 | 3,980 | 3,940 | 3,945 | +5 | +0.1% | 37,200 |
| 2025/08/19 | 3,945 | 3,980 | 3,905 | 3,940 | +20 | +0.5% | 72,300 |
| 2025/08/18 | 3,850 | 3,940 | 3,850 | 3,920 | +70 | +1.8% | 77,400 |
| 2025/08/15 | 3,880 | 3,880 | 3,805 | 3,850 | -15 | -0.4% | 57,100 |
| 2025/08/14 | 3,820 | 3,900 | 3,800 | 3,865 | +40 | +1% | 69,700 |
| 2025/08/13 | 3,845 | 3,845 | 3,800 | 3,825 | -15 | -0.4% | 51,900 |
| 2025/08/12 | 3,885 | 3,890 | 3,835 | 3,840 | -40 | -1% | 46,700 |
| 2025/08/08 | 3,880 | 3,895 | 3,850 | 3,880 | +5 | +0.1% | 35,200 |
| 2025/08/07 | 3,905 | 3,905 | 3,855 | 3,875 | -35 | -0.9% | 49,800 |
| 2025/08/06 | 3,985 | 4,015 | 3,905 | 3,910 | -20 | -0.5% | 65,000 |
| 2025/08/05 | 3,995 | 4,000 | 3,930 | 3,930 | -40 | -1% | 50,700 |
| 2025/08/04 | 4,010 | 4,035 | 3,955 | 3,970 | -85 | -2.1% | 68,000 |
| 2025/08/01 | 4,085 | 4,115 | 4,035 | 4,055 | -15 | -0.4% | 93,500 |
| 2025/07/31 | 4,000 | 4,080 | 3,965 | 4,070 | +55 | +1.4% | 122,700 |
| 2025/07/30 | 3,925 | 4,025 | 3,920 | 4,015 | +85 | +2.2% | 129,800 |
| 2025/07/29 | 3,830 | 3,975 | 3,820 | 3,930 | +100 | +2.6% | 188,900 |
| 2025/07/28 | 3,765 | 3,840 | 3,745 | 3,830 | +65 | +1.7% | 103,700 |
| 2025/07/25 | 3,735 | 3,785 | 3,665 | 3,765 | +30 | +0.8% | 138,900 |
| 2025/07/24 | 3,620 | 3,875 | 3,580 | 3,735 | +275 | +7.9% | 711,300 |
| 2025/07/23 | 3,430 | 3,470 | 3,420 | 3,460 | +45 | +1.3% | 110,700 |
| 2025/07/22 | 3,430 | 3,430 | 3,385 | 3,415 | -15 | -0.4% | 84,900 |
| 2025/07/18 | 3,460 | 3,470 | 3,430 | 3,430 | -15 | -0.4% | 47,300 |
| 2025/07/17 | 3,460 | 3,470 | 3,435 | 3,445 | -25 | -0.7% | 53,600 |
| 2025/07/16 | 3,500 | 3,505 | 3,470 | 3,470 | -15 | -0.4% | 43,000 |
| 2025/07/15 | 3,525 | 3,535 | 3,485 | 3,485 | -30 | -0.9% | 64,800 |
| 2025/07/14 | 3,540 | 3,560 | 3,510 | 3,515 | -15 | -0.4% | 49,700 |
| 2025/07/11 | 3,525 | 3,555 | 3,515 | 3,530 | +15 | +0.4% | 32,000 |
| 2025/07/10 | 3,575 | 3,575 | 3,515 | 3,515 | -45 | -1.3% | 55,000 |
| 2025/07/09 | 3,545 | 3,565 | 3,545 | 3,560 | +15 | +0.4% | 25,400 |
| 2025/07/08 | 3,535 | 3,550 | 3,515 | 3,545 | +10 | +0.3% | 30,200 |
| 2025/07/07 | 3,535 | 3,560 | 3,535 | 3,535 | +10 | +0.3% | 26,800 |
| 2025/07/04 | 3,525 | 3,550 | 3,525 | 3,525 | ±0 | ±0% | 27,700 |
| 2025/07/03 | 3,575 | 3,575 | 3,510 | 3,525 | -35 | -1% | 68,400 |
| 2025/07/02 | 3,560 | 3,595 | 3,555 | 3,560 | ±0 | ±0% | 34,600 |
| 2025/07/01 | 3,560 | 3,570 | 3,540 | 3,560 | -5 | -0.1% | 59,000 |
| 2025/06/30 | 3,650 | 3,650 | 3,565 | 3,565 | -95 | -2.6% | 106,900 |
| 2025/06/27 | 3,745 | 3,745 | 3,655 | 3,660 | -170 | -4.4% | 205,500 |
| 2025/06/26 | 3,800 | 3,840 | 3,795 | 3,830 | +30 | +0.8% | 119,200 |
| 2025/06/25 | 3,795 | 3,810 | 3,790 | 3,800 | +10 | +0.3% | 51,000 |
| 2025/06/24 | 3,780 | 3,790 | 3,760 | 3,790 | +30 | +0.8% | 44,000 |
| 2025/06/23 | 3,760 | 3,785 | 3,755 | 3,760 | ±0 | ±0% | 38,100 |
| 2025/06/20 | 3,780 | 3,795 | 3,745 | 3,760 | -35 | -0.9% | 78,600 |
| 2025/06/19 | 3,785 | 3,800 | 3,770 | 3,795 | +10 | +0.3% | 28,700 |
1～
50
件表示中 / 4360件
類似銘柄と比較する
現在ご覧いただいている「ブロンコＢ」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 |
|---|---|---|---|---|---|---|---|---|
| ブロンコＢ | 379,000円 | +10.8% | +18.5% | 0.69% | 30.17倍 | 2.73倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| フジオフドＧ | 112,900円 | +3.1% | -54.6% | 0.27% | 1282.95倍 | 6.78倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| サガミＨＤ | 188,800円 | +5.6% | +7.8% | 0.53% | 45.74倍 | 3.21倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ＲＥＭＩＸ | 39,400円 | +51.5% | - | 0.00% | 8.07倍 | 2.98倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| ＳＲＳＨＤ | 128,900円 | +12.6% | +10.3% | 0.78% | 33.32倍 | 3.23倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
市場注目の銘柄
チャート関連のコラム
