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 |
|---|---|---|---|---|---|---|---|
| 2015/01/20 | 1,675 | 1,675 | 1,652.5 | 1,665 | -10 | -0.6% | 129,000 |
| 2015/01/19 | 1,700 | 1,717.5 | 1,652.5 | 1,675 | +5 | +0.3% | 185,800 |
| 2015/01/16 | 1,640 | 1,695 | 1,630 | 1,670 | +115 | +7.4% | 405,600 |
| 2015/01/15 | 1,515 | 1,560 | 1,515 | 1,555 | +40 | +2.6% | 52,600 |
| 2015/01/14 | 1,507.5 | 1,525 | 1,507.5 | 1,515 | +2.5 | +0.2% | 15,800 |
| 2015/01/13 | 1,517.5 | 1,517.5 | 1,500 | 1,512.5 | -2.5 | -0.2% | 28,800 |
| 2015/01/09 | 1,540 | 1,540 | 1,507.5 | 1,515 | -12.5 | -0.8% | 24,400 |
| 2015/01/08 | 1,520 | 1,545 | 1,515 | 1,527.5 | +17.5 | +1.2% | 13,200 |
| 2015/01/07 | 1,507.5 | 1,517.5 | 1,502.5 | 1,510 | +2.5 | +0.2% | 19,200 |
| 2015/01/06 | 1,530 | 1,535 | 1,505 | 1,507.5 | -35 | -2.3% | 30,800 |
| 2015/01/05 | 1,547.5 | 1,552.5 | 1,540 | 1,542.5 | +5 | +0.3% | 23,800 |
| 2014/12/30 | 1,522.5 | 1,540 | 1,522.5 | 1,537.5 | +2.5 | +0.2% | 19,400 |
| 2014/12/29 | 1,540 | 1,540 | 1,525 | 1,535 | +2.5 | +0.2% | 18,200 |
| 2014/12/26 | 1,500 | 1,540 | 1,500 | 1,532.5 | -10 | -0.6% | 60,800 |
| 2014/12/25 | 1,577.5 | 1,577.5 | 1,530 | 1,542.5 | -32.5 | -2.1% | 101,200 |
| 2014/12/24 | 1,567.5 | 1,575 | 1,565 | 1,575 | ±0 | ±0% | 39,600 |
| 2014/12/22 | 1,557.5 | 1,575 | 1,557.5 | 1,575 | +20 | +1.3% | 50,000 |
| 2014/12/19 | 1,550 | 1,555 | 1,542.5 | 1,555 | +10 | +0.6% | 36,800 |
| 2014/12/18 | 1,550 | 1,552.5 | 1,525 | 1,545 | +15 | +1% | 33,800 |
| 2014/12/17 | 1,522.5 | 1,550 | 1,515 | 1,530 | +5 | +0.3% | 58,200 |
| 2014/12/16 | 1,530 | 1,537.5 | 1,525 | 1,525 | -2.5 | -0.2% | 32,600 |
| 2014/12/15 | 1,522.5 | 1,537.5 | 1,517.5 | 1,527.5 | +2.5 | +0.2% | 29,600 |
| 2014/12/12 | 1,535 | 1,537.5 | 1,497.5 | 1,525 | -10 | -0.7% | 57,800 |
| 2014/12/11 | 1,525 | 1,545 | 1,517.5 | 1,535 | +10 | +0.7% | 21,400 |
| 2014/12/10 | 1,542.5 | 1,542.5 | 1,500 | 1,525 | -25 | -1.6% | 70,600 |
| 2014/12/09 | 1,550 | 1,560 | 1,537.5 | 1,550 | -2.5 | -0.2% | 29,400 |
| 2014/12/08 | 1,552.5 | 1,560 | 1,550 | 1,552.5 | -2.5 | -0.2% | 25,600 |
| 2014/12/05 | 1,547.5 | 1,555 | 1,542.5 | 1,555 | +7.5 | +0.5% | 15,600 |
| 2014/12/04 | 1,545 | 1,550 | 1,537.5 | 1,547.5 | +2.5 | +0.2% | 32,400 |
| 2014/12/03 | 1,547.5 | 1,547.5 | 1,540 | 1,545 | +5 | +0.3% | 14,200 |
| 2014/12/02 | 1,537.5 | 1,542.5 | 1,535 | 1,540 | -2.5 | -0.2% | 17,200 |
| 2014/12/01 | 1,540 | 1,552.5 | 1,537.5 | 1,542.5 | +5 | +0.3% | 34,000 |
| 2014/11/28 | 1,535 | 1,542.5 | 1,527.5 | 1,537.5 | +7.5 | +0.5% | 16,200 |
| 2014/11/27 | 1,535 | 1,537.5 | 1,527.5 | 1,530 | -5 | -0.3% | 25,400 |
| 2014/11/26 | 1,540 | 1,545 | 1,532.5 | 1,535 | -2.5 | -0.2% | 19,400 |
| 2014/11/25 | 1,540 | 1,545 | 1,532.5 | 1,537.5 | +2.5 | +0.2% | 25,400 |
| 2014/11/21 | 1,550 | 1,550 | 1,527.5 | 1,535 | -15 | -1% | 42,000 |
| 2014/11/20 | 1,552.5 | 1,565 | 1,550 | 1,550 | -2.5 | -0.2% | 21,800 |
| 2014/11/19 | 1,560 | 1,565 | 1,550 | 1,552.5 | -5 | -0.3% | 28,400 |
| 2014/11/18 | 1,555 | 1,567.5 | 1,537.5 | 1,557.5 | -5 | -0.3% | 45,000 |
| 2014/11/17 | 1,595 | 1,595 | 1,550 | 1,562.5 | -32.5 | -2% | 42,000 |
| 2014/11/14 | 1,597.5 | 1,597.5 | 1,580 | 1,595 | ±0 | ±0% | 34,800 |
| 2014/11/13 | 1,557.5 | 1,597.5 | 1,557.5 | 1,595 | +37.5 | +2.4% | 74,400 |
| 2014/11/12 | 1,557.5 | 1,575 | 1,555 | 1,557.5 | ±0 | ±0% | 48,200 |
| 2014/11/11 | 1,550 | 1,565 | 1,530 | 1,557.5 | +17.5 | +1.1% | 45,200 |
| 2014/11/10 | 1,545 | 1,552.5 | 1,512.5 | 1,540 | +30 | +2% | 58,800 |
| 2014/11/07 | 1,547.5 | 1,547.5 | 1,505 | 1,510 | -32.5 | -2.1% | 64,200 |
| 2014/11/06 | 1,550 | 1,567.5 | 1,540 | 1,542.5 | -7.5 | -0.5% | 37,600 |
| 2014/11/05 | 1,550 | 1,555 | 1,540 | 1,550 | +10 | +0.6% | 30,400 |
| 2014/11/04 | 1,590 | 1,590 | 1,537.5 | 1,540 | -5 | -0.3% | 75,600 |
2601～
2650
件表示中 / 4365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 | 394,000円 | +10.8% | +18.5% | 0.66% | 31.37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 |
| ギフトＨＤ | 300,000円 | +26.4% | +21.8% | 0.73% | 27.28倍 | 6.38倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| キャンドゥ | 355,500円 | +10.1% | +22.0% | 0.48% | 568.80倍 | 5.46倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| リンガハット | 226,300円 | +3.9% | +1.1% | 0.53% | 58.64倍 | 4.30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 |
| フジオフドＧ | 114,800円 | +3.1% | -54.6% | 0.26% | 1304.55倍 | 6.89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 |
市場注目の銘柄
チャート関連のコラム
