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 |
---|---|---|---|---|---|---|---|
2021/08/11 | 2,413 | 2,438 | 2,411 | 2,420 | +16 | +0.7% | 20,300 |
2021/08/10 | 2,370 | 2,404 | 2,370 | 2,404 | +41 | +1.7% | 23,600 |
2021/08/06 | 2,393 | 2,402 | 2,361 | 2,363 | -24 | -1% | 25,300 |
2021/08/05 | 2,412 | 2,424 | 2,387 | 2,387 | -42 | -1.7% | 33,900 |
2021/08/04 | 2,478 | 2,478 | 2,427 | 2,429 | -38 | -1.5% | 24,700 |
2021/08/03 | 2,498 | 2,519 | 2,466 | 2,467 | -60 | -2.4% | 32,100 |
2021/08/02 | 2,506 | 2,539 | 2,492 | 2,527 | +49 | +2% | 50,900 |
2021/07/30 | 2,480 | 2,493 | 2,454 | 2,478 | -4 | -0.2% | 43,700 |
2021/07/29 | 2,502 | 2,533 | 2,470 | 2,482 | -56 | -2.2% | 154,500 |
2021/07/28 | 2,554 | 2,566 | 2,511 | 2,538 | -39 | -1.5% | 65,500 |
2021/07/27 | 2,476 | 2,577 | 2,458 | 2,577 | +201 | +8.5% | 205,700 |
2021/07/26 | 2,421 | 2,422 | 2,367 | 2,376 | -23 | -1% | 30,200 |
2021/07/21 | 2,415 | 2,440 | 2,390 | 2,399 | -3 | -0.1% | 69,100 |
2021/07/20 | 2,397 | 2,420 | 2,382 | 2,402 | -10 | -0.4% | 53,300 |
2021/07/19 | 2,462 | 2,462 | 2,387 | 2,412 | -50 | -2% | 48,700 |
2021/07/16 | 2,402 | 2,549 | 2,395 | 2,462 | +37 | +1.5% | 149,100 |
2021/07/15 | 2,437 | 2,448 | 2,418 | 2,425 | -4 | -0.2% | 43,400 |
2021/07/14 | 2,410 | 2,435 | 2,410 | 2,429 | -5 | -0.2% | 21,900 |
2021/07/13 | 2,402 | 2,437 | 2,395 | 2,434 | +32 | +1.3% | 32,300 |
2021/07/12 | 2,400 | 2,414 | 2,371 | 2,402 | +45 | +1.9% | 43,600 |
2021/07/09 | 2,350 | 2,370 | 2,323 | 2,357 | -26 | -1.1% | 63,300 |
2021/07/08 | 2,410 | 2,428 | 2,374 | 2,383 | -32 | -1.3% | 75,800 |
2021/07/07 | 2,437 | 2,467 | 2,413 | 2,415 | -36 | -1.5% | 36,400 |
2021/07/06 | 2,438 | 2,455 | 2,417 | 2,451 | +7 | +0.3% | 30,700 |
2021/07/05 | 2,405 | 2,454 | 2,392 | 2,444 | +43 | +1.8% | 69,500 |
2021/07/02 | 2,378 | 2,416 | 2,368 | 2,401 | +34 | +1.4% | 59,600 |
2021/07/01 | 2,380 | 2,385 | 2,357 | 2,367 | -8 | -0.3% | 48,500 |
2021/06/30 | 2,361 | 2,383 | 2,348 | 2,375 | +14 | +0.6% | 62,500 |
2021/06/29 | 2,401 | 2,401 | 2,344 | 2,361 | -83 | -3.4% | 217,500 |
2021/06/28 | 2,442 | 2,455 | 2,419 | 2,444 | +19 | +0.8% | 144,200 |
2021/06/25 | 2,436 | 2,446 | 2,425 | 2,425 | -12 | -0.5% | 59,100 |
2021/06/24 | 2,430 | 2,445 | 2,420 | 2,437 | +2 | +0.1% | 45,200 |
2021/06/23 | 2,462 | 2,467 | 2,431 | 2,435 | -12 | -0.5% | 50,900 |
2021/06/22 | 2,493 | 2,497 | 2,447 | 2,447 | -6 | -0.2% | 63,400 |
2021/06/21 | 2,420 | 2,461 | 2,411 | 2,453 | +13 | +0.5% | 38,100 |
2021/06/18 | 2,457 | 2,469 | 2,440 | 2,440 | ±0 | ±0% | 30,000 |
2021/06/17 | 2,429 | 2,455 | 2,421 | 2,440 | +23 | +1% | 40,300 |
2021/06/16 | 2,425 | 2,437 | 2,417 | 2,417 | -16 | -0.7% | 35,200 |
2021/06/15 | 2,470 | 2,472 | 2,433 | 2,433 | -37 | -1.5% | 55,900 |
2021/06/14 | 2,498 | 2,509 | 2,470 | 2,470 | -5 | -0.2% | 50,000 |
2021/06/11 | 2,540 | 2,544 | 2,474 | 2,475 | -65 | -2.6% | 63,500 |
2021/06/10 | 2,571 | 2,580 | 2,536 | 2,540 | +1 | ±0% | 71,600 |
2021/06/09 | 2,475 | 2,587 | 2,475 | 2,539 | +68 | +2.8% | 172,200 |
2021/06/08 | 2,416 | 2,473 | 2,416 | 2,471 | +68 | +2.8% | 98,200 |
2021/06/07 | 2,400 | 2,404 | 2,383 | 2,403 | +23 | +1% | 33,300 |
2021/06/04 | 2,361 | 2,383 | 2,361 | 2,380 | +30 | +1.3% | 66,000 |
2021/06/03 | 2,359 | 2,373 | 2,348 | 2,350 | +5 | +0.2% | 50,000 |
2021/06/02 | 2,328 | 2,355 | 2,315 | 2,345 | +29 | +1.3% | 56,600 |
2021/06/01 | 2,309 | 2,322 | 2,293 | 2,316 | +18 | +0.8% | 35,900 |
2021/05/31 | 2,300 | 2,332 | 2,298 | 2,298 | +4 | +0.2% | 62,300 |
801~
850
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