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 |
---|---|---|---|---|---|---|---|
2021/05/28 | 2,264 | 2,297 | 2,232 | 2,294 | +67 | +3% | 144,400 |
2021/05/27 | 2,253 | 2,259 | 2,221 | 2,227 | -33 | -1.5% | 308,600 |
2021/05/26 | 2,216 | 2,268 | 2,216 | 2,260 | +46 | +2.1% | 73,600 |
2021/05/25 | 2,241 | 2,254 | 2,214 | 2,214 | -46 | -2% | 147,100 |
2021/05/24 | 2,285 | 2,286 | 2,246 | 2,260 | -51 | -2.2% | 134,100 |
2021/05/21 | 2,341 | 2,341 | 2,308 | 2,311 | -19 | -0.8% | 210,400 |
2021/05/20 | 2,331 | 2,350 | 2,326 | 2,330 | -7 | -0.3% | 32,700 |
2021/05/19 | 2,345 | 2,359 | 2,330 | 2,337 | -18 | -0.8% | 51,800 |
2021/05/18 | 2,353 | 2,365 | 2,339 | 2,355 | ±0 | ±0% | 49,700 |
2021/05/17 | 2,329 | 2,361 | 2,327 | 2,355 | +32 | +1.4% | 58,800 |
2021/05/14 | 2,316 | 2,346 | 2,304 | 2,323 | +32 | +1.4% | 86,700 |
2021/05/13 | 2,336 | 2,345 | 2,291 | 2,291 | -58 | -2.5% | 83,200 |
2021/05/12 | 2,372 | 2,378 | 2,330 | 2,349 | -52 | -2.2% | 87,200 |
2021/05/11 | 2,438 | 2,455 | 2,401 | 2,401 | -34 | -1.4% | 33,200 |
2021/05/10 | 2,424 | 2,445 | 2,395 | 2,435 | +9 | +0.4% | 51,200 |
2021/05/07 | 2,387 | 2,435 | 2,385 | 2,426 | +39 | +1.6% | 60,200 |
2021/05/06 | 2,365 | 2,399 | 2,350 | 2,387 | +29 | +1.2% | 48,600 |
2021/04/30 | 2,354 | 2,379 | 2,326 | 2,358 | +6 | +0.3% | 67,800 |
2021/04/28 | 2,397 | 2,409 | 2,350 | 2,352 | -40 | -1.7% | 53,700 |
2021/04/27 | 2,414 | 2,417 | 2,392 | 2,392 | -9 | -0.4% | 20,000 |
2021/04/26 | 2,394 | 2,406 | 2,358 | 2,401 | -39 | -1.6% | 55,800 |
2021/04/23 | 2,410 | 2,460 | 2,399 | 2,440 | +20 | +0.8% | 38,600 |
2021/04/22 | 2,428 | 2,440 | 2,407 | 2,420 | +22 | +0.9% | 28,300 |
2021/04/21 | 2,425 | 2,425 | 2,373 | 2,398 | -47 | -1.9% | 57,600 |
2021/04/20 | 2,497 | 2,497 | 2,433 | 2,445 | -53 | -2.1% | 40,700 |
2021/04/19 | 2,580 | 2,580 | 2,498 | 2,498 | -85 | -3.3% | 52,400 |
2021/04/16 | 2,500 | 2,584 | 2,458 | 2,583 | +213 | +9% | 228,800 |
2021/04/15 | 2,393 | 2,400 | 2,365 | 2,370 | ±0 | ±0% | 28,700 |
2021/04/14 | 2,399 | 2,399 | 2,364 | 2,370 | -22 | -0.9% | 21,100 |
2021/04/13 | 2,394 | 2,407 | 2,389 | 2,392 | +5 | +0.2% | 17,800 |
2021/04/12 | 2,414 | 2,414 | 2,383 | 2,387 | -11 | -0.5% | 17,400 |
2021/04/09 | 2,385 | 2,414 | 2,385 | 2,398 | +9 | +0.4% | 20,000 |
2021/04/08 | 2,450 | 2,450 | 2,387 | 2,389 | -67 | -2.7% | 26,000 |
2021/04/07 | 2,389 | 2,456 | 2,375 | 2,456 | +77 | +3.2% | 28,000 |
2021/04/06 | 2,421 | 2,422 | 2,356 | 2,379 | -17 | -0.7% | 32,300 |
2021/04/05 | 2,420 | 2,430 | 2,380 | 2,396 | -13 | -0.5% | 33,200 |
2021/04/02 | 2,364 | 2,410 | 2,364 | 2,409 | +56 | +2.4% | 16,500 |
2021/04/01 | 2,366 | 2,367 | 2,340 | 2,353 | -14 | -0.6% | 41,900 |
2021/03/31 | 2,413 | 2,423 | 2,367 | 2,367 | -53 | -2.2% | 31,600 |
2021/03/30 | 2,452 | 2,490 | 2,410 | 2,420 | -33 | -1.3% | 31,700 |
2021/03/29 | 2,453 | 2,470 | 2,423 | 2,453 | +1 | ±0% | 36,900 |
2021/03/26 | 2,437 | 2,452 | 2,417 | 2,452 | +37 | +1.5% | 21,600 |
2021/03/25 | 2,399 | 2,434 | 2,385 | 2,415 | +18 | +0.8% | 21,900 |
2021/03/24 | 2,448 | 2,449 | 2,351 | 2,397 | -36 | -1.5% | 44,800 |
2021/03/23 | 2,534 | 2,534 | 2,428 | 2,433 | -97 | -3.8% | 35,200 |
2021/03/22 | 2,488 | 2,535 | 2,476 | 2,530 | +41 | +1.6% | 47,800 |
2021/03/19 | 2,481 | 2,489 | 2,459 | 2,489 | +7 | +0.3% | 25,300 |
2021/03/18 | 2,484 | 2,489 | 2,443 | 2,482 | -2 | -0.1% | 34,800 |
2021/03/17 | 2,432 | 2,484 | 2,415 | 2,484 | +64 | +2.6% | 51,200 |
2021/03/16 | 2,410 | 2,425 | 2,386 | 2,420 | -13 | -0.5% | 40,800 |
851~
900
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