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 |
|---|---|---|---|---|---|---|---|
| 2014/06/09 | 1,228 | 1,249 | 1,228 | 1,239.5 | +15.5 | +1.3% | 28,800 |
| 2014/06/06 | 1,222.5 | 1,225 | 1,212.5 | 1,224 | +8.5 | +0.7% | 26,600 |
| 2014/06/05 | 1,207.5 | 1,219.5 | 1,207.5 | 1,215.5 | +8.5 | +0.7% | 14,000 |
| 2014/06/04 | 1,192.5 | 1,207 | 1,192.5 | 1,207 | +18 | +1.5% | 24,800 |
| 2014/06/03 | 1,182.5 | 1,195 | 1,182 | 1,189 | +8.5 | +0.7% | 25,200 |
| 2014/06/02 | 1,167.5 | 1,183 | 1,165 | 1,180.5 | +18 | +1.5% | 27,400 |
| 2014/05/30 | 1,158.5 | 1,167.5 | 1,150 | 1,162.5 | +4 | +0.3% | 9,400 |
| 2014/05/29 | 1,147 | 1,162.5 | 1,141 | 1,158.5 | +9.5 | +0.8% | 21,400 |
| 2014/05/28 | 1,142.5 | 1,149.5 | 1,135 | 1,149 | +9 | +0.8% | 16,600 |
| 2014/05/27 | 1,139.5 | 1,141.5 | 1,130 | 1,140 | +19.5 | +1.7% | 18,200 |
| 2014/05/26 | 1,101 | 1,122 | 1,094.5 | 1,120.5 | +29 | +2.7% | 13,200 |
| 2014/05/23 | 1,090 | 1,097.5 | 1,086 | 1,091.5 | +6.5 | +0.6% | 11,600 |
| 2014/05/22 | 1,090 | 1,090 | 1,076.5 | 1,085 | -1 | -0.1% | 7,800 |
| 2014/05/21 | 1,087.5 | 1,088.5 | 1,075 | 1,086 | +3 | +0.3% | 6,800 |
| 2014/05/20 | 1,090.5 | 1,091 | 1,080 | 1,083 | +0.5 | ±0% | 5,600 |
| 2014/05/19 | 1,091 | 1,102.5 | 1,080 | 1,082.5 | -25.5 | -2.3% | 17,800 |
| 2014/05/16 | 1,120 | 1,120 | 1,100.5 | 1,108 | -9.5 | -0.9% | 12,200 |
| 2014/05/15 | 1,124.5 | 1,124.5 | 1,113 | 1,117.5 | +8 | +0.7% | 8,000 |
| 2014/05/14 | 1,101.5 | 1,110.5 | 1,101.5 | 1,109.5 | +8 | +0.7% | 4,400 |
| 2014/05/13 | 1,113 | 1,116 | 1,100 | 1,101.5 | -11.5 | -1% | 17,400 |
| 2014/05/12 | 1,115 | 1,124 | 1,113 | 1,113 | ±0 | ±0% | 8,000 |
| 2014/05/09 | 1,121.5 | 1,121.5 | 1,100.5 | 1,113 | +4 | +0.4% | 17,400 |
| 2014/05/08 | 1,106.5 | 1,113.5 | 1,102.5 | 1,109 | +2.5 | +0.2% | 10,600 |
| 2014/05/07 | 1,112.5 | 1,112.5 | 1,105 | 1,106.5 | -7 | -0.6% | 15,000 |
| 2014/05/02 | 1,107 | 1,114 | 1,107 | 1,113.5 | +6.5 | +0.6% | 7,200 |
| 2014/05/01 | 1,123.5 | 1,124.5 | 1,096.5 | 1,107 | -16.5 | -1.5% | 31,600 |
| 2014/04/30 | 1,169 | 1,169 | 1,120.5 | 1,123.5 | -20.5 | -1.8% | 23,800 |
| 2014/04/28 | 1,163.5 | 1,163.5 | 1,132 | 1,144 | -19.5 | -1.7% | 29,600 |
| 2014/04/25 | 1,131.5 | 1,175 | 1,131.5 | 1,163.5 | +35 | +3.1% | 30,600 |
| 2014/04/24 | 1,125 | 1,137 | 1,102.5 | 1,128.5 | +1 | +0.1% | 15,200 |
| 2014/04/23 | 1,125 | 1,140 | 1,125 | 1,127.5 | -7 | -0.6% | 17,200 |
| 2014/04/22 | 1,150 | 1,155 | 1,130 | 1,134.5 | -20 | -1.7% | 20,400 |
| 2014/04/21 | 1,137.5 | 1,174.5 | 1,137.5 | 1,154.5 | +21 | +1.9% | 54,800 |
| 2014/04/18 | 1,124.5 | 1,138.5 | 1,124 | 1,133.5 | +15.5 | +1.4% | 38,000 |
| 2014/04/17 | 1,095 | 1,123 | 1,090 | 1,118 | +35.5 | +3.3% | 44,400 |
| 2014/04/16 | 1,055.5 | 1,082.5 | 1,055.5 | 1,082.5 | +43 | +4.1% | 33,800 |
| 2014/04/15 | 1,044 | 1,048 | 1,027.5 | 1,039.5 | -15.5 | -1.5% | 23,000 |
| 2014/04/14 | 1,056.5 | 1,057.5 | 1,050 | 1,055 | -14 | -1.3% | 12,800 |
| 2014/04/11 | 1,065 | 1,075 | 1,065 | 1,069 | -16.5 | -1.5% | 22,600 |
| 2014/04/10 | 1,090 | 1,092 | 1,080.5 | 1,085.5 | +6 | +0.6% | 20,200 |
| 2014/04/09 | 1,085 | 1,085 | 1,069 | 1,079.5 | -11.5 | -1.1% | 22,400 |
| 2014/04/08 | 1,088.5 | 1,095 | 1,080 | 1,091 | +5.5 | +0.5% | 28,600 |
| 2014/04/07 | 1,086.5 | 1,092.5 | 1,077.5 | 1,085.5 | -6.5 | -0.6% | 28,400 |
| 2014/04/04 | 1,075 | 1,092.5 | 1,066 | 1,092 | +21.5 | +2% | 47,400 |
| 2014/04/03 | 1,060 | 1,075 | 1,054.5 | 1,070.5 | +31 | +3% | 64,400 |
| 2014/04/02 | 1,029 | 1,060 | 1,027.5 | 1,039.5 | +12 | +1.2% | 86,400 |
| 2014/04/01 | 1,010 | 1,027.5 | 1,009.5 | 1,027.5 | +23.5 | +2.3% | 66,600 |
| 2014/03/31 | 1,021 | 1,021 | 994.5 | 1,004 | +31.5 | +3.2% | 75,200 |
| 2014/03/28 | 967.5 | 972.5 | 960 | 972.5 | +14.5 | +1.5% | 44,000 |
| 2014/03/27 | 957.5 | 961.5 | 952.5 | 958 | +1.5 | +0.2% | 33,000 |
2751～
2800
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
