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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,445 | 3,490 | 3,445 | 3,490 | +15 | +0.4% | 12,500 |
| 2024/08/20 | 3,430 | 3,485 | 3,405 | 3,475 | +45 | +1.3% | 27,800 |
| 2024/08/19 | 3,460 | 3,460 | 3,410 | 3,430 | -5 | -0.1% | 24,400 |
| 2024/08/16 | 3,445 | 3,445 | 3,395 | 3,435 | +55 | +1.6% | 28,600 |
| 2024/08/15 | 3,375 | 3,390 | 3,355 | 3,380 | +5 | +0.1% | 18,600 |
| 2024/08/14 | 3,385 | 3,385 | 3,345 | 3,375 | +35 | +1% | 28,100 |
| 2024/08/13 | 3,330 | 3,355 | 3,320 | 3,340 | +15 | +0.5% | 19,500 |
| 2024/08/09 | 3,375 | 3,380 | 3,270 | 3,325 | +5 | +0.2% | 42,700 |
| 2024/08/08 | 3,255 | 3,365 | 3,230 | 3,320 | +35 | +1.1% | 48,200 |
| 2024/08/07 | 3,310 | 3,370 | 3,255 | 3,285 | -85 | -2.5% | 76,300 |
| 2024/08/06 | 3,235 | 3,390 | 3,235 | 3,370 | +260 | +8.4% | 118,300 |
| 2024/08/05 | 3,205 | 3,325 | 3,100 | 3,110 | -230 | -6.9% | 149,400 |
| 2024/08/02 | 3,355 | 3,390 | 3,305 | 3,340 | -75 | -2.2% | 98,100 |
| 2024/08/01 | 3,520 | 3,520 | 3,415 | 3,415 | -115 | -3.3% | 59,800 |
| 2024/07/31 | 3,500 | 3,530 | 3,460 | 3,530 | +70 | +2% | 48,400 |
| 2024/07/30 | 3,500 | 3,500 | 3,445 | 3,460 | -25 | -0.7% | 27,500 |
| 2024/07/29 | 3,470 | 3,495 | 3,450 | 3,485 | +50 | +1.5% | 36,400 |
| 2024/07/26 | 3,430 | 3,490 | 3,405 | 3,435 | +5 | +0.1% | 49,900 |
| 2024/07/25 | 3,405 | 3,460 | 3,395 | 3,430 | -20 | -0.6% | 79,800 |
| 2024/07/24 | 3,500 | 3,525 | 3,445 | 3,450 | -15 | -0.4% | 77,600 |
| 2024/07/23 | 3,455 | 3,520 | 3,455 | 3,465 | +10 | +0.3% | 69,100 |
| 2024/07/22 | 3,520 | 3,535 | 3,455 | 3,455 | -65 | -1.8% | 173,200 |
| 2024/07/19 | 3,735 | 3,735 | 3,500 | 3,520 | -280 | -7.4% | 614,400 |
| 2024/07/18 | 3,820 | 3,825 | 3,740 | 3,800 | -20 | -0.5% | 236,600 |
| 2024/07/17 | 3,880 | 3,895 | 3,760 | 3,820 | -30 | -0.8% | 139,000 |
| 2024/07/16 | 3,820 | 3,855 | 3,805 | 3,850 | +75 | +2% | 62,500 |
| 2024/07/12 | 3,765 | 3,800 | 3,755 | 3,775 | ±0 | ±0% | 31,300 |
| 2024/07/11 | 3,810 | 3,810 | 3,750 | 3,775 | -15 | -0.4% | 30,300 |
| 2024/07/10 | 3,785 | 3,825 | 3,770 | 3,790 | ±0 | ±0% | 37,300 |
| 2024/07/09 | 3,755 | 3,820 | 3,750 | 3,790 | +60 | +1.6% | 50,000 |
| 2024/07/08 | 3,745 | 3,765 | 3,725 | 3,730 | -20 | -0.5% | 28,500 |
| 2024/07/05 | 3,720 | 3,770 | 3,720 | 3,750 | +10 | +0.3% | 26,900 |
| 2024/07/04 | 3,795 | 3,795 | 3,730 | 3,740 | -45 | -1.2% | 47,700 |
| 2024/07/03 | 3,790 | 3,815 | 3,785 | 3,785 | -5 | -0.1% | 35,200 |
| 2024/07/02 | 3,800 | 3,825 | 3,780 | 3,790 | -10 | -0.3% | 34,600 |
| 2024/07/01 | 3,820 | 3,840 | 3,790 | 3,800 | +10 | +0.3% | 37,500 |
| 2024/06/28 | 3,860 | 3,860 | 3,775 | 3,790 | -80 | -2.1% | 65,300 |
| 2024/06/27 | 3,790 | 3,875 | 3,770 | 3,870 | +50 | +1.3% | 227,500 |
| 2024/06/26 | 3,865 | 3,880 | 3,810 | 3,820 | -55 | -1.4% | 210,700 |
| 2024/06/25 | 3,880 | 3,900 | 3,850 | 3,875 | +15 | +0.4% | 88,600 |
| 2024/06/24 | 3,840 | 3,870 | 3,830 | 3,860 | +20 | +0.5% | 89,900 |
| 2024/06/21 | 3,905 | 3,920 | 3,840 | 3,840 | -30 | -0.8% | 92,400 |
| 2024/06/20 | 3,860 | 3,910 | 3,845 | 3,870 | ±0 | ±0% | 87,600 |
| 2024/06/19 | 3,945 | 3,955 | 3,835 | 3,870 | -75 | -1.9% | 135,000 |
| 2024/06/18 | 3,960 | 3,980 | 3,935 | 3,945 | +25 | +0.6% | 28,700 |
| 2024/06/17 | 4,000 | 4,000 | 3,885 | 3,920 | -35 | -0.9% | 74,700 |
| 2024/06/14 | 3,915 | 3,990 | 3,915 | 3,955 | +30 | +0.8% | 67,800 |
| 2024/06/13 | 3,995 | 4,005 | 3,925 | 3,925 | -75 | -1.9% | 59,600 |
| 2024/06/12 | 4,015 | 4,030 | 3,990 | 4,000 | -20 | -0.5% | 32,500 |
| 2024/06/11 | 4,060 | 4,075 | 4,015 | 4,020 | -40 | -1% | 28,100 |
251～
300
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
