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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 3,795 | 3,820 | 3,770 | 3,785 | +10 | +0.3% | 41,300 |
| 2025/06/17 | 3,755 | 3,790 | 3,755 | 3,775 | +30 | +0.8% | 51,900 |
| 2025/06/16 | 3,730 | 3,750 | 3,730 | 3,745 | +35 | +0.9% | 30,900 |
| 2025/06/13 | 3,730 | 3,735 | 3,700 | 3,710 | -25 | -0.7% | 37,900 |
| 2025/06/12 | 3,725 | 3,735 | 3,710 | 3,735 | +30 | +0.8% | 30,300 |
| 2025/06/11 | 3,710 | 3,735 | 3,700 | 3,705 | ±0 | ±0% | 24,000 |
| 2025/06/10 | 3,705 | 3,720 | 3,695 | 3,705 | ±0 | ±0% | 29,800 |
| 2025/06/09 | 3,720 | 3,750 | 3,685 | 3,705 | +15 | +0.4% | 36,600 |
| 2025/06/06 | 3,680 | 3,705 | 3,680 | 3,690 | +15 | +0.4% | 33,200 |
| 2025/06/05 | 3,660 | 3,690 | 3,660 | 3,675 | ±0 | ±0% | 29,600 |
| 2025/06/04 | 3,655 | 3,680 | 3,655 | 3,675 | +20 | +0.5% | 14,600 |
| 2025/06/03 | 3,685 | 3,695 | 3,655 | 3,655 | -40 | -1.1% | 29,500 |
| 2025/06/02 | 3,700 | 3,710 | 3,685 | 3,695 | -5 | -0.1% | 31,500 |
| 2025/05/30 | 3,690 | 3,720 | 3,685 | 3,700 | +15 | +0.4% | 42,200 |
| 2025/05/29 | 3,660 | 3,690 | 3,650 | 3,685 | +20 | +0.5% | 49,200 |
| 2025/05/28 | 3,655 | 3,675 | 3,640 | 3,665 | +20 | +0.5% | 40,600 |
| 2025/05/27 | 3,630 | 3,645 | 3,625 | 3,645 | +20 | +0.6% | 28,300 |
| 2025/05/26 | 3,580 | 3,625 | 3,570 | 3,625 | +65 | +1.8% | 56,500 |
| 2025/05/23 | 3,535 | 3,565 | 3,535 | 3,560 | +30 | +0.8% | 27,000 |
| 2025/05/22 | 3,500 | 3,535 | 3,490 | 3,530 | +20 | +0.6% | 47,200 |
| 2025/05/21 | 3,535 | 3,540 | 3,510 | 3,510 | -35 | -1% | 75,000 |
| 2025/05/20 | 3,600 | 3,605 | 3,540 | 3,545 | -40 | -1.1% | 86,800 |
| 2025/05/19 | 3,620 | 3,630 | 3,560 | 3,585 | -25 | -0.7% | 140,300 |
| 2025/05/16 | 3,575 | 3,620 | 3,565 | 3,610 | +40 | +1.1% | 77,200 |
| 2025/05/15 | 3,545 | 3,600 | 3,545 | 3,570 | +10 | +0.3% | 81,300 |
| 2025/05/14 | 3,595 | 3,605 | 3,550 | 3,560 | -30 | -0.8% | 98,600 |
| 2025/05/13 | 3,610 | 3,630 | 3,590 | 3,590 | -20 | -0.6% | 86,800 |
| 2025/05/12 | 3,635 | 3,635 | 3,590 | 3,610 | -5 | -0.1% | 82,300 |
| 2025/05/09 | 3,610 | 3,650 | 3,600 | 3,615 | +25 | +0.7% | 92,000 |
| 2025/05/08 | 3,605 | 3,605 | 3,555 | 3,590 | -10 | -0.3% | 97,600 |
| 2025/05/07 | 3,575 | 3,605 | 3,560 | 3,600 | +30 | +0.8% | 102,400 |
| 2025/05/02 | 3,575 | 3,580 | 3,545 | 3,570 | +20 | +0.6% | 55,500 |
| 2025/05/01 | 3,575 | 3,580 | 3,545 | 3,550 | -25 | -0.7% | 69,400 |
| 2025/04/30 | 3,590 | 3,595 | 3,560 | 3,575 | +5 | +0.1% | 50,200 |
| 2025/04/28 | 3,585 | 3,605 | 3,570 | 3,570 | -5 | -0.1% | 74,400 |
| 2025/04/25 | 3,560 | 3,600 | 3,545 | 3,575 | +15 | +0.4% | 78,400 |
| 2025/04/24 | 3,625 | 3,630 | 3,535 | 3,560 | -60 | -1.7% | 140,900 |
| 2025/04/23 | 3,685 | 3,740 | 3,615 | 3,620 | -275 | -7.1% | 285,400 |
| 2025/04/22 | 3,935 | 3,940 | 3,865 | 3,895 | -35 | -0.9% | 64,000 |
| 2025/04/21 | 3,855 | 3,935 | 3,855 | 3,930 | +80 | +2.1% | 61,100 |
| 2025/04/18 | 3,790 | 3,855 | 3,790 | 3,850 | +70 | +1.9% | 43,900 |
| 2025/04/17 | 3,765 | 3,785 | 3,740 | 3,780 | ±0 | ±0% | 23,100 |
| 2025/04/16 | 3,745 | 3,785 | 3,740 | 3,780 | +35 | +0.9% | 23,000 |
| 2025/04/15 | 3,775 | 3,790 | 3,745 | 3,745 | -5 | -0.1% | 28,700 |
| 2025/04/14 | 3,760 | 3,775 | 3,745 | 3,750 | ±0 | ±0% | 19,600 |
| 2025/04/11 | 3,660 | 3,755 | 3,615 | 3,750 | +40 | +1.1% | 39,700 |
| 2025/04/10 | 3,750 | 3,750 | 3,650 | 3,710 | +100 | +2.8% | 37,700 |
| 2025/04/09 | 3,545 | 3,635 | 3,495 | 3,610 | +35 | +1% | 42,400 |
| 2025/04/08 | 3,510 | 3,595 | 3,475 | 3,575 | +175 | +5.1% | 62,200 |
| 2025/04/07 | 3,400 | 3,460 | 3,305 | 3,400 | -165 | -4.6% | 98,000 |
51～
100
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
