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 |
|---|---|---|---|---|---|---|---|
| 2018/02/16 | 3,220 | 3,260 | 3,215 | 3,230 | +20 | +0.6% | 51,800 |
| 2018/02/15 | 3,240 | 3,265 | 3,210 | 3,210 | -40 | -1.2% | 34,900 |
| 2018/02/14 | 3,265 | 3,305 | 3,225 | 3,250 | -55 | -1.7% | 56,900 |
| 2018/02/13 | 3,385 | 3,385 | 3,305 | 3,305 | -35 | -1% | 71,100 |
| 2018/02/09 | 3,265 | 3,340 | 3,255 | 3,340 | -25 | -0.7% | 60,100 |
| 2018/02/08 | 3,375 | 3,435 | 3,355 | 3,365 | -10 | -0.3% | 43,800 |
| 2018/02/07 | 3,470 | 3,495 | 3,370 | 3,375 | +45 | +1.4% | 61,100 |
| 2018/02/06 | 3,255 | 3,390 | 3,240 | 3,330 | -230 | -6.5% | 117,300 |
| 2018/02/05 | 3,550 | 3,580 | 3,520 | 3,560 | -55 | -1.5% | 67,400 |
| 2018/02/02 | 3,540 | 3,620 | 3,540 | 3,615 | +75 | +2.1% | 66,800 |
| 2018/02/01 | 3,520 | 3,540 | 3,495 | 3,540 | +30 | +0.9% | 44,000 |
| 2018/01/31 | 3,505 | 3,530 | 3,475 | 3,510 | ±0 | ±0% | 55,300 |
| 2018/01/30 | 3,535 | 3,565 | 3,505 | 3,510 | -25 | -0.7% | 53,400 |
| 2018/01/29 | 3,595 | 3,595 | 3,520 | 3,535 | +20 | +0.6% | 78,600 |
| 2018/01/26 | 3,475 | 3,550 | 3,445 | 3,515 | +110 | +3.2% | 102,000 |
| 2018/01/25 | 3,320 | 3,405 | 3,305 | 3,405 | +20 | +0.6% | 89,200 |
| 2018/01/24 | 3,280 | 3,395 | 3,220 | 3,385 | +130 | +4% | 130,500 |
| 2018/01/23 | 3,240 | 3,260 | 3,210 | 3,255 | +40 | +1.2% | 49,600 |
| 2018/01/22 | 3,245 | 3,260 | 3,205 | 3,215 | -35 | -1.1% | 67,300 |
| 2018/01/19 | 3,280 | 3,295 | 3,215 | 3,250 | -25 | -0.8% | 128,700 |
| 2018/01/18 | 3,410 | 3,525 | 3,275 | 3,275 | -215 | -6.2% | 209,700 |
| 2018/01/17 | 3,735 | 3,840 | 3,450 | 3,490 | +105 | +3.1% | 552,400 |
| 2018/01/16 | 3,350 | 3,390 | 3,310 | 3,385 | +80 | +2.4% | 100,100 |
| 2018/01/15 | 3,285 | 3,340 | 3,270 | 3,305 | +20 | +0.6% | 51,000 |
| 2018/01/12 | 3,295 | 3,305 | 3,275 | 3,285 | -10 | -0.3% | 33,000 |
| 2018/01/11 | 3,270 | 3,300 | 3,270 | 3,295 | +25 | +0.8% | 39,400 |
| 2018/01/10 | 3,295 | 3,295 | 3,250 | 3,270 | -20 | -0.6% | 53,600 |
| 2018/01/09 | 3,290 | 3,315 | 3,265 | 3,290 | -25 | -0.8% | 75,700 |
| 2018/01/05 | 3,345 | 3,370 | 3,310 | 3,315 | -45 | -1.3% | 70,600 |
| 2018/01/04 | 3,320 | 3,360 | 3,295 | 3,360 | +5 | +0.1% | 72,200 |
| 2017/12/29 | 3,360 | 3,390 | 3,350 | 3,355 | -5 | -0.1% | 33,800 |
| 2017/12/28 | 3,420 | 3,435 | 3,355 | 3,360 | -65 | -1.9% | 54,700 |
| 2017/12/27 | 3,380 | 3,445 | 3,370 | 3,425 | -40 | -1.2% | 74,000 |
| 2017/12/26 | 3,470 | 3,470 | 3,450 | 3,465 | +5 | +0.1% | 77,300 |
| 2017/12/25 | 3,465 | 3,490 | 3,445 | 3,460 | -5 | -0.1% | 50,600 |
| 2017/12/22 | 3,480 | 3,505 | 3,460 | 3,465 | -20 | -0.6% | 43,800 |
| 2017/12/21 | 3,470 | 3,490 | 3,470 | 3,485 | -15 | -0.4% | 58,000 |
| 2017/12/20 | 3,550 | 3,575 | 3,480 | 3,500 | -70 | -2% | 100,400 |
| 2017/12/19 | 3,620 | 3,620 | 3,525 | 3,570 | -55 | -1.5% | 75,800 |
| 2017/12/18 | 3,680 | 3,695 | 3,620 | 3,625 | -45 | -1.2% | 71,600 |
| 2017/12/15 | 3,635 | 3,710 | 3,635 | 3,670 | -35 | -0.9% | 94,800 |
| 2017/12/14 | 3,530 | 3,750 | 3,525 | 3,705 | +255 | +7.4% | 246,600 |
| 2017/12/13 | 3,480 | 3,495 | 3,440 | 3,450 | -30 | -0.9% | 51,000 |
| 2017/12/12 | 3,470 | 3,495 | 3,460 | 3,480 | +10 | +0.3% | 56,600 |
| 2017/12/11 | 3,440 | 3,480 | 3,390 | 3,470 | +40 | +1.2% | 74,800 |
| 2017/12/08 | 3,380 | 3,435 | 3,380 | 3,430 | +60 | +1.8% | 112,600 |
| 2017/12/07 | 3,330 | 3,385 | 3,325 | 3,370 | +80 | +2.4% | 70,300 |
| 2017/12/06 | 3,285 | 3,320 | 3,270 | 3,290 | +20 | +0.6% | 65,700 |
| 2017/12/05 | 3,195 | 3,280 | 3,195 | 3,270 | +50 | +1.6% | 68,000 |
| 2017/12/04 | 3,160 | 3,220 | 3,150 | 3,220 | +60 | +1.9% | 73,700 |
1751～
1800
件表示中 / 4270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 | 391,000円 | +10.8% | +18.5% | 0.66% | 31.11倍 | 2.90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 |
| ゲンキＧＤＣ | 343,000円 | +8.0% | +26.0% | 2.04% | 14.77倍 | 4.01倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| リンガハット | 235,200円 | +3.9% | +1.1% | 0.51% | 60.95倍 | 4.47倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| オイラ大地 | 157,100円 | +71.8% | +58.4% | 0.00% | 17.05倍 | 1.87倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| サンマルクＨＤ | 254,400円 | +9.2% | +9.0% | 2.04% | 25.82倍 | 1.73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」を育成中 |
市場注目の銘柄
チャート関連のコラム
