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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 3,630 | 3,650 | 3,630 | 3,645 | +30 | +0.8% | 19,200 |
| 2025/03/05 | 3,615 | 3,650 | 3,605 | 3,615 | -5 | -0.1% | 23,400 |
| 2025/03/04 | 3,560 | 3,620 | 3,550 | 3,620 | +60 | +1.7% | 28,300 |
| 2025/03/03 | 3,540 | 3,560 | 3,535 | 3,560 | +60 | +1.7% | 19,200 |
| 2025/02/28 | 3,520 | 3,550 | 3,500 | 3,500 | -60 | -1.7% | 31,900 |
| 2025/02/27 | 3,525 | 3,565 | 3,500 | 3,560 | +35 | +1% | 16,400 |
| 2025/02/26 | 3,485 | 3,525 | 3,470 | 3,525 | +30 | +0.9% | 25,600 |
| 2025/02/25 | 3,485 | 3,510 | 3,470 | 3,495 | +10 | +0.3% | 21,700 |
| 2025/02/21 | 3,500 | 3,500 | 3,465 | 3,485 | -20 | -0.6% | 15,000 |
| 2025/02/20 | 3,510 | 3,520 | 3,490 | 3,505 | -20 | -0.6% | 29,000 |
| 2025/02/19 | 3,555 | 3,555 | 3,525 | 3,525 | -30 | -0.8% | 13,200 |
| 2025/02/18 | 3,570 | 3,570 | 3,540 | 3,555 | -20 | -0.6% | 16,900 |
| 2025/02/17 | 3,610 | 3,610 | 3,575 | 3,575 | -35 | -1% | 16,800 |
| 2025/02/14 | 3,605 | 3,625 | 3,605 | 3,610 | -10 | -0.3% | 16,800 |
| 2025/02/13 | 3,580 | 3,625 | 3,565 | 3,620 | +30 | +0.8% | 24,600 |
| 2025/02/12 | 3,590 | 3,600 | 3,555 | 3,590 | ±0 | ±0% | 17,200 |
| 2025/02/10 | 3,575 | 3,595 | 3,560 | 3,590 | +35 | +1% | 18,900 |
| 2025/02/07 | 3,600 | 3,600 | 3,555 | 3,555 | -20 | -0.6% | 19,400 |
| 2025/02/06 | 3,570 | 3,600 | 3,565 | 3,575 | +10 | +0.3% | 27,900 |
| 2025/02/05 | 3,560 | 3,605 | 3,560 | 3,565 | +5 | +0.1% | 20,300 |
| 2025/02/04 | 3,640 | 3,640 | 3,555 | 3,560 | -45 | -1.2% | 39,200 |
| 2025/02/03 | 3,660 | 3,660 | 3,590 | 3,605 | -25 | -0.7% | 47,300 |
| 2025/01/31 | 3,680 | 3,680 | 3,620 | 3,630 | -70 | -1.9% | 34,600 |
| 2025/01/30 | 3,710 | 3,710 | 3,670 | 3,700 | +10 | +0.3% | 26,200 |
| 2025/01/29 | 3,710 | 3,710 | 3,650 | 3,690 | -15 | -0.4% | 40,300 |
| 2025/01/28 | 3,630 | 3,710 | 3,630 | 3,705 | +80 | +2.2% | 64,500 |
| 2025/01/27 | 3,585 | 3,635 | 3,585 | 3,625 | +80 | +2.3% | 51,100 |
| 2025/01/24 | 3,570 | 3,600 | 3,540 | 3,545 | -20 | -0.6% | 51,000 |
| 2025/01/23 | 3,560 | 3,585 | 3,515 | 3,565 | -65 | -1.8% | 81,100 |
| 2025/01/22 | 3,680 | 3,710 | 3,540 | 3,630 | +160 | +4.6% | 351,600 |
| 2025/01/21 | 3,490 | 3,510 | 3,460 | 3,470 | ±0 | ±0% | 118,100 |
| 2025/01/20 | 3,470 | 3,475 | 3,420 | 3,470 | +45 | +1.3% | 59,300 |
| 2025/01/17 | 3,510 | 3,510 | 3,395 | 3,425 | -105 | -3% | 85,500 |
| 2025/01/16 | 3,490 | 3,530 | 3,480 | 3,530 | +70 | +2% | 48,000 |
| 2025/01/15 | 3,445 | 3,495 | 3,445 | 3,460 | +5 | +0.1% | 44,100 |
| 2025/01/14 | 3,480 | 3,480 | 3,435 | 3,455 | -5 | -0.1% | 46,300 |
| 2025/01/10 | 3,520 | 3,520 | 3,460 | 3,460 | -60 | -1.7% | 42,300 |
| 2025/01/09 | 3,530 | 3,550 | 3,510 | 3,520 | -30 | -0.8% | 35,200 |
| 2025/01/08 | 3,635 | 3,635 | 3,550 | 3,550 | -75 | -2.1% | 54,700 |
| 2025/01/07 | 3,635 | 3,640 | 3,610 | 3,625 | +5 | +0.1% | 34,300 |
| 2025/01/06 | 3,640 | 3,660 | 3,610 | 3,620 | -30 | -0.8% | 49,300 |
| 2024/12/30 | 3,700 | 3,710 | 3,650 | 3,650 | -50 | -1.4% | 54,500 |
| 2024/12/27 | 3,680 | 3,705 | 3,650 | 3,700 | +15 | +0.4% | 270,600 |
| 2024/12/26 | 3,640 | 3,715 | 3,630 | 3,685 | +45 | +1.2% | 280,500 |
| 2024/12/25 | 3,695 | 3,695 | 3,630 | 3,640 | -35 | -1% | 103,500 |
| 2024/12/24 | 3,700 | 3,700 | 3,645 | 3,675 | -35 | -0.9% | 118,700 |
| 2024/12/23 | 3,745 | 3,755 | 3,705 | 3,710 | +5 | +0.1% | 65,200 |
| 2024/12/20 | 3,735 | 3,740 | 3,690 | 3,705 | -40 | -1.1% | 73,300 |
| 2024/12/19 | 3,750 | 3,775 | 3,730 | 3,745 | -5 | -0.1% | 50,600 |
| 2024/12/18 | 3,785 | 3,810 | 3,750 | 3,750 | -55 | -1.4% | 43,900 |
51～
100
件表示中 / 4290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 | 352,000円 | +10.8% | +18.5% | 0.74% | 28.01倍 | 2.62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 |
| ＪＥＨ | 223,500円 | +14.3% | +20.1% | 3.76% | 13.48倍 | 3.28倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ミニストップ | 181,900円 | +10.9% | - | 1.10% | 754.77倍 | 1.62倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| サガミＨＤ | 171,000円 | +5.6% | +7.8% | 0.58% | 41.42倍 | 2.91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 |
| ナフコ | 171,600円 | -4.8% | +107.9% | 3.38% | 33.47倍 | 0.27倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
