ブロードリーフの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,530 | 1,607 | 1,511 | 1,551 | +4 | +0.3% | 129,100 |
| 2013/07/26 | 1,575 | 1,615 | 1,547 | 1,547 | -56 | -3.5% | 191,600 |
| 2013/07/25 | 1,623 | 1,650 | 1,582 | 1,603 | -8 | -0.5% | 120,600 |
| 2013/07/24 | 1,592 | 1,615 | 1,565 | 1,611 | +12 | +0.8% | 55,000 |
| 2013/07/23 | 1,560 | 1,610 | 1,560 | 1,599 | +11 | +0.7% | 54,000 |
| 2013/07/22 | 1,637 | 1,637 | 1,541 | 1,588 | +5 | +0.3% | 128,300 |
| 2013/07/19 | 1,690 | 1,690 | 1,567 | 1,583 | -80 | -4.8% | 169,400 |
| 2013/07/18 | 1,575 | 1,720 | 1,575 | 1,663 | +90 | +5.7% | 252,100 |
| 2013/07/17 | 1,547 | 1,620 | 1,502 | 1,573 | +20 | +1.3% | 145,900 |
| 2013/07/16 | 1,569 | 1,582 | 1,536 | 1,553 | -9 | -0.6% | 78,300 |
| 2013/07/12 | 1,558 | 1,577 | 1,540 | 1,562 | +4 | +0.3% | 62,600 |
| 2013/07/11 | 1,570 | 1,587 | 1,520 | 1,558 | -32 | -2% | 125,400 |
| 2013/07/10 | 1,676 | 1,676 | 1,578 | 1,590 | -86 | -5.1% | 232,000 |
| 2013/07/09 | 1,700 | 1,709 | 1,616 | 1,676 | +43 | +2.6% | 93,200 |
| 2013/07/08 | 1,710 | 1,731 | 1,600 | 1,633 | -17 | -1% | 280,200 |
| 2013/07/05 | 1,600 | 1,650 | 1,558 | 1,650 | +72 | +4.6% | 243,500 |
| 2013/07/04 | 1,619 | 1,619 | 1,562 | 1,578 | -47 | -2.9% | 127,800 |
| 2013/07/03 | 1,660 | 1,668 | 1,605 | 1,625 | +28 | +1.8% | 207,200 |
| 2013/07/02 | 1,496 | 1,597 | 1,495 | 1,597 | +112 | +7.5% | 218,200 |
| 2013/07/01 | 1,451 | 1,496 | 1,451 | 1,485 | +39 | +2.7% | 124,700 |
| 2013/06/28 | 1,460 | 1,516 | 1,428 | 1,446 | +16 | +1.1% | 274,200 |
| 2013/06/27 | 1,320 | 1,442 | 1,240 | 1,430 | +108 | +8.2% | 308,800 |
| 2013/06/26 | 1,381 | 1,382 | 1,314 | 1,322 | -57 | -4.1% | 176,200 |
| 2013/06/25 | 1,385 | 1,395 | 1,366 | 1,379 | -24 | -1.7% | 176,000 |
| 2013/06/24 | 1,390 | 1,426 | 1,370 | 1,403 | +24 | +1.7% | 161,700 |
| 2013/06/21 | 1,400 | 1,406 | 1,368 | 1,379 | -43 | -3% | 334,900 |
| 2013/06/20 | 1,470 | 1,470 | 1,422 | 1,422 | -76 | -5.1% | 204,100 |
| 2013/06/19 | 1,505 | 1,518 | 1,471 | 1,498 | -3 | -0.2% | 246,800 |
| 2013/06/18 | 1,489 | 1,524 | 1,482 | 1,501 | ±0 | ±0% | 124,400 |
| 2013/06/17 | 1,575 | 1,579 | 1,487 | 1,501 | -83 | -5.2% | 152,000 |
| 2013/06/14 | 1,623 | 1,640 | 1,480 | 1,584 | -26 | -1.6% | 397,500 |
| 2013/06/13 | 1,549 | 1,627 | 1,522 | 1,610 | +10 | +0.6% | 195,900 |
| 2013/06/12 | 1,411 | 1,608 | 1,411 | 1,600 | +144 | +9.9% | 210,200 |
| 2013/06/11 | 1,489 | 1,530 | 1,431 | 1,456 | -80 | -5.2% | 249,700 |
| 2013/06/10 | 1,520 | 1,587 | 1,460 | 1,536 | +136 | +9.7% | 238,500 |
| 2013/06/07 | 1,450 | 1,500 | 1,390 | 1,400 | +10 | +0.7% | 566,900 |
| 2013/06/06 | 1,532 | 1,562 | 1,320 | 1,390 | -181 | -11.5% | 417,000 |
| 2013/06/05 | 1,650 | 1,672 | 1,560 | 1,571 | -76 | -4.6% | 293,700 |
| 2013/06/04 | 1,687 | 1,736 | 1,622 | 1,647 | -69 | -4% | 232,400 |
| 2013/06/03 | 1,694 | 1,738 | 1,681 | 1,716 | -18 | -1% | 119,000 |
| 2013/05/31 | 1,808 | 1,808 | 1,728 | 1,734 | +6 | +0.3% | 90,400 |
| 2013/05/30 | 1,742 | 1,835 | 1,710 | 1,728 | -86 | -4.7% | 203,700 |
| 2013/05/29 | 1,810 | 1,860 | 1,761 | 1,814 | +31 | +1.7% | 256,200 |
| 2013/05/28 | 1,722 | 1,826 | 1,722 | 1,783 | +90 | +5.3% | 319,200 |
| 2013/05/27 | 1,737 | 1,746 | 1,668 | 1,693 | -128 | -7% | 433,700 |
| 2013/05/24 | 1,910 | 1,968 | 1,737 | 1,821 | -85 | -4.5% | 746,800 |
| 2013/05/23 | 2,050 | 2,147 | 1,850 | 1,906 | -139 | -6.8% | 649,900 |
| 2013/05/22 | 2,101 | 2,190 | 1,999 | 2,045 | -105 | -4.9% | 483,000 |
| 2013/05/21 | 2,370 | 2,411 | 2,095 | 2,150 | -166 | -7.2% | 863,200 |
| 2013/05/20 | 2,180 | 2,349 | 2,150 | 2,316 | +191 | +9% | 484,600 |
2951～
3000
件表示中 / 3038件
類似銘柄と比較する
現在ご覧いただいている「ブロドリーフ」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 |
|---|---|---|---|---|---|---|---|---|
| ブロドリーフ | 72,900円 | +11.4% | +166.1% | 0.69% | 65.68倍 | 2.79倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| ビーエンジ | 600,000円 | +5.9% | +11.1% | 2.60% | 19.42倍 | 5.37倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ＳＲＡＨＤ | 468,500円 | +3.7% | +0.3% | 3.84% | 12.08倍 | 1.92倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| アイル | 281,300円 | +9.4% | +12.6% | 1.67% | 21.34倍 | 9.45倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| ＴＤＣソフト | 140,200円 | +8.1% | +6.6% | 2.14% | 18.78倍 | 3.17倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
市場注目の銘柄
チャート関連のコラム
