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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,690 | 3,745 | 3,690 | 3,740 | +70 | +1.9% | 37,100 |
| 2024/03/26 | 3,700 | 3,715 | 3,645 | 3,670 | -35 | -0.9% | 27,100 |
| 2024/03/25 | 3,700 | 3,735 | 3,685 | 3,705 | ±0 | ±0% | 33,800 |
| 2024/03/22 | 3,640 | 3,705 | 3,635 | 3,705 | +95 | +2.6% | 69,600 |
| 2024/03/21 | 3,665 | 3,670 | 3,610 | 3,610 | -50 | -1.4% | 40,500 |
| 2024/03/19 | 3,595 | 3,660 | 3,570 | 3,660 | +65 | +1.8% | 45,400 |
| 2024/03/18 | 3,560 | 3,605 | 3,510 | 3,595 | +30 | +0.8% | 65,200 |
| 2024/03/15 | 3,540 | 3,580 | 3,515 | 3,565 | +25 | +0.7% | 45,300 |
| 2024/03/14 | 3,480 | 3,540 | 3,475 | 3,540 | +60 | +1.7% | 39,200 |
| 2024/03/13 | 3,465 | 3,480 | 3,440 | 3,480 | +30 | +0.9% | 45,600 |
| 2024/03/12 | 3,400 | 3,450 | 3,385 | 3,450 | +55 | +1.6% | 29,700 |
| 2024/03/11 | 3,415 | 3,420 | 3,360 | 3,395 | -20 | -0.6% | 30,700 |
| 2024/03/08 | 3,405 | 3,440 | 3,390 | 3,415 | -25 | -0.7% | 36,800 |
| 2024/03/07 | 3,420 | 3,440 | 3,410 | 3,440 | +30 | +0.9% | 34,800 |
| 2024/03/06 | 3,365 | 3,420 | 3,350 | 3,410 | +40 | +1.2% | 44,800 |
| 2024/03/05 | 3,355 | 3,395 | 3,315 | 3,370 | +15 | +0.4% | 33,700 |
| 2024/03/04 | 3,325 | 3,370 | 3,305 | 3,355 | +55 | +1.7% | 57,900 |
| 2024/03/01 | 3,330 | 3,330 | 3,275 | 3,300 | -30 | -0.9% | 51,000 |
| 2024/02/29 | 3,355 | 3,375 | 3,310 | 3,330 | -25 | -0.7% | 26,600 |
| 2024/02/28 | 3,300 | 3,365 | 3,300 | 3,355 | +50 | +1.5% | 45,200 |
| 2024/02/27 | 3,290 | 3,330 | 3,260 | 3,305 | +25 | +0.8% | 52,300 |
| 2024/02/26 | 3,310 | 3,320 | 3,280 | 3,280 | -25 | -0.8% | 37,600 |
| 2024/02/22 | 3,290 | 3,305 | 3,265 | 3,305 | +40 | +1.2% | 32,500 |
| 2024/02/21 | 3,275 | 3,275 | 3,235 | 3,265 | -10 | -0.3% | 23,700 |
| 2024/02/20 | 3,290 | 3,300 | 3,245 | 3,275 | +5 | +0.2% | 32,400 |
| 2024/02/19 | 3,240 | 3,280 | 3,215 | 3,270 | +70 | +2.2% | 29,800 |
| 2024/02/16 | 3,210 | 3,240 | 3,200 | 3,200 | ±0 | ±0% | 31,400 |
| 2024/02/15 | 3,275 | 3,280 | 3,200 | 3,200 | -75 | -2.3% | 47,700 |
| 2024/02/14 | 3,345 | 3,345 | 3,275 | 3,275 | -80 | -2.4% | 39,500 |
| 2024/02/13 | 3,350 | 3,365 | 3,315 | 3,355 | +25 | +0.8% | 29,300 |
| 2024/02/09 | 3,310 | 3,355 | 3,310 | 3,330 | +20 | +0.6% | 24,300 |
| 2024/02/08 | 3,325 | 3,330 | 3,285 | 3,310 | -25 | -0.7% | 37,400 |
| 2024/02/07 | 3,360 | 3,360 | 3,320 | 3,335 | -20 | -0.6% | 23,800 |
| 2024/02/06 | 3,385 | 3,405 | 3,355 | 3,355 | -25 | -0.7% | 25,700 |
| 2024/02/05 | 3,455 | 3,460 | 3,380 | 3,380 | -75 | -2.2% | 40,100 |
| 2024/02/02 | 3,430 | 3,475 | 3,400 | 3,455 | +40 | +1.2% | 48,600 |
| 2024/02/01 | 3,400 | 3,415 | 3,360 | 3,415 | +65 | +1.9% | 54,200 |
| 2024/01/31 | 3,350 | 3,350 | 3,320 | 3,350 | +20 | +0.6% | 24,000 |
| 2024/01/30 | 3,355 | 3,385 | 3,320 | 3,330 | -35 | -1% | 30,000 |
| 2024/01/29 | 3,420 | 3,420 | 3,360 | 3,365 | -5 | -0.1% | 30,700 |
| 2024/01/26 | 3,425 | 3,460 | 3,370 | 3,370 | -65 | -1.9% | 38,600 |
| 2024/01/25 | 3,460 | 3,470 | 3,420 | 3,435 | -50 | -1.4% | 39,000 |
| 2024/01/24 | 3,480 | 3,515 | 3,480 | 3,485 | +5 | +0.1% | 26,500 |
| 2024/01/23 | 3,485 | 3,530 | 3,460 | 3,480 | -35 | -1% | 48,300 |
| 2024/01/22 | 3,455 | 3,550 | 3,455 | 3,515 | ±0 | ±0% | 60,300 |
| 2024/01/19 | 3,570 | 3,640 | 3,465 | 3,515 | -45 | -1.3% | 269,300 |
| 2024/01/18 | 3,595 | 3,595 | 3,525 | 3,560 | -25 | -0.7% | 143,100 |
| 2024/01/17 | 3,485 | 3,610 | 3,475 | 3,585 | +125 | +3.6% | 152,200 |
| 2024/01/16 | 3,400 | 3,470 | 3,400 | 3,460 | +80 | +2.4% | 99,400 |
| 2024/01/15 | 3,285 | 3,380 | 3,285 | 3,380 | +125 | +3.8% | 115,600 |
351～
400
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 | 114,100円 | +3.1% | -54.6% | 0.26% | 1296.59倍 | 6.85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 | 188,500円 | +5.6% | +7.8% | 0.53% | 45.67倍 | 3.20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 | 38,900円 | +51.5% | - | 0.00% | 7.97倍 | 2.94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 | 128,500円 | +12.6% | +10.3% | 0.78% | 33.22倍 | 3.22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
