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 |
---|---|---|---|---|---|---|---|
2022/01/06 | 2,404 | 2,419 | 2,380 | 2,415 | +5 | +0.2% | 46,200 |
2022/01/05 | 2,380 | 2,413 | 2,378 | 2,410 | +30 | +1.3% | 57,200 |
2022/01/04 | 2,400 | 2,400 | 2,348 | 2,380 | +10 | +0.4% | 39,900 |
2021/12/30 | 2,368 | 2,404 | 2,344 | 2,370 | +3 | +0.1% | 74,900 |
2021/12/29 | 2,365 | 2,379 | 2,327 | 2,367 | -44 | -1.8% | 160,400 |
2021/12/28 | 2,400 | 2,417 | 2,385 | 2,411 | +27 | +1.1% | 119,300 |
2021/12/27 | 2,390 | 2,395 | 2,370 | 2,384 | -8 | -0.3% | 85,100 |
2021/12/24 | 2,423 | 2,424 | 2,392 | 2,392 | -30 | -1.2% | 63,300 |
2021/12/23 | 2,415 | 2,430 | 2,415 | 2,422 | +10 | +0.4% | 19,900 |
2021/12/22 | 2,413 | 2,434 | 2,408 | 2,412 | -2 | -0.1% | 23,500 |
2021/12/21 | 2,412 | 2,420 | 2,395 | 2,414 | +32 | +1.3% | 60,200 |
2021/12/20 | 2,415 | 2,425 | 2,382 | 2,382 | -47 | -1.9% | 32,000 |
2021/12/17 | 2,420 | 2,438 | 2,407 | 2,429 | +3 | +0.1% | 45,200 |
2021/12/16 | 2,449 | 2,454 | 2,422 | 2,426 | -2 | -0.1% | 50,500 |
2021/12/15 | 2,427 | 2,447 | 2,425 | 2,428 | +5 | +0.2% | 28,800 |
2021/12/14 | 2,413 | 2,425 | 2,401 | 2,423 | +11 | +0.5% | 22,800 |
2021/12/13 | 2,428 | 2,428 | 2,400 | 2,412 | +10 | +0.4% | 27,200 |
2021/12/10 | 2,425 | 2,436 | 2,400 | 2,402 | -24 | -1% | 41,500 |
2021/12/09 | 2,433 | 2,438 | 2,416 | 2,426 | -4 | -0.2% | 53,100 |
2021/12/08 | 2,444 | 2,446 | 2,420 | 2,430 | +8 | +0.3% | 49,800 |
2021/12/07 | 2,375 | 2,431 | 2,370 | 2,422 | +73 | +3.1% | 54,700 |
2021/12/06 | 2,322 | 2,349 | 2,318 | 2,349 | +31 | +1.3% | 36,300 |
2021/12/03 | 2,279 | 2,335 | 2,279 | 2,318 | +66 | +2.9% | 112,300 |
2021/12/02 | 2,275 | 2,300 | 2,252 | 2,252 | -31 | -1.4% | 60,600 |
2021/12/01 | 2,271 | 2,310 | 2,265 | 2,283 | +5 | +0.2% | 50,900 |
2021/11/30 | 2,285 | 2,333 | 2,270 | 2,278 | +9 | +0.4% | 93,600 |
2021/11/29 | 2,311 | 2,332 | 2,263 | 2,269 | -68 | -2.9% | 110,200 |
2021/11/26 | 2,423 | 2,426 | 2,323 | 2,337 | -85 | -3.5% | 342,900 |
2021/11/25 | 2,430 | 2,430 | 2,400 | 2,422 | +8 | +0.3% | 19,200 |
2021/11/24 | 2,440 | 2,456 | 2,400 | 2,414 | -24 | -1% | 41,400 |
2021/11/22 | 2,418 | 2,442 | 2,390 | 2,438 | +8 | +0.3% | 31,500 |
2021/11/19 | 2,448 | 2,449 | 2,386 | 2,430 | -10 | -0.4% | 131,300 |
2021/11/18 | 2,446 | 2,449 | 2,418 | 2,440 | -5 | -0.2% | 36,900 |
2021/11/17 | 2,468 | 2,470 | 2,440 | 2,445 | -16 | -0.7% | 18,500 |
2021/11/16 | 2,445 | 2,473 | 2,445 | 2,461 | +15 | +0.6% | 22,900 |
2021/11/15 | 2,441 | 2,463 | 2,440 | 2,446 | +12 | +0.5% | 28,700 |
2021/11/12 | 2,436 | 2,445 | 2,421 | 2,434 | +16 | +0.7% | 77,100 |
2021/11/11 | 2,418 | 2,429 | 2,410 | 2,418 | -10 | -0.4% | 18,400 |
2021/11/10 | 2,437 | 2,440 | 2,413 | 2,428 | -9 | -0.4% | 20,300 |
2021/11/09 | 2,451 | 2,454 | 2,422 | 2,437 | -12 | -0.5% | 48,100 |
2021/11/08 | 2,469 | 2,477 | 2,445 | 2,449 | -4 | -0.2% | 34,100 |
2021/11/05 | 2,463 | 2,467 | 2,442 | 2,453 | -3 | -0.1% | 38,800 |
2021/11/04 | 2,458 | 2,473 | 2,444 | 2,456 | +7 | +0.3% | 23,100 |
2021/11/02 | 2,454 | 2,464 | 2,447 | 2,449 | +1 | ±0% | 26,300 |
2021/11/01 | 2,442 | 2,450 | 2,427 | 2,448 | +38 | +1.6% | 29,900 |
2021/10/29 | 2,407 | 2,419 | 2,395 | 2,410 | +3 | +0.1% | 27,100 |
2021/10/28 | 2,375 | 2,415 | 2,375 | 2,407 | +23 | +1% | 24,500 |
2021/10/27 | 2,390 | 2,404 | 2,384 | 2,384 | ±0 | ±0% | 17,000 |
2021/10/26 | 2,417 | 2,425 | 2,362 | 2,384 | -17 | -0.7% | 50,600 |
2021/10/25 | 2,428 | 2,429 | 2,391 | 2,401 | -25 | -1% | 37,100 |
701~
750
件表示中 / 4167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 | 368,500円 | +12.9% | +35.8% | 0.65% | 37.29倍 | 2.84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 |
ゲオHD | 143,700円 | +0.5% | -36.0% | 2.37% | 9.51倍 | 0.64倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
リテールPT | 122,300円 | +3.8% | +6.1% | 2.29% | 10.10倍 | 0.64倍 |
|
地方の食品スーパー連合。15年山口の丸久と大分のマルミヤストア、17年福岡のマルキョウ統合 |
サンマルクHD | 241,500円 | -0.9% | +9.0% | 2.15% | 23.52倍 | 1.58倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
VTHD | 44,800円 | +5.9% | +6.5% | 5.36% | 7.75倍 | 0.75倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社M&A強化 |
市場注目の銘柄
チャート関連のコラム