ブロードエンタープライズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,280 | 1,289 | 1,267 | 1,267 | -11 | -0.9% | 2,100 |
| 2023/01/24 | 1,273 | 1,278 | 1,250 | 1,278 | +3 | +0.2% | 2,100 |
| 2023/01/23 | 1,241 | 1,277 | 1,241 | 1,275 | +4 | +0.3% | 1,600 |
| 2023/01/20 | 1,250 | 1,272 | 1,232 | 1,271 | +36 | +2.9% | 2,800 |
| 2023/01/19 | 1,215 | 1,266 | 1,215 | 1,235 | +23 | +1.9% | 3,200 |
| 2023/01/18 | 1,240 | 1,240 | 1,212 | 1,212 | -28 | -2.3% | 200 |
| 2023/01/17 | 1,249 | 1,249 | 1,219 | 1,240 | -4 | -0.3% | 2,500 |
| 2023/01/16 | 1,230 | 1,255 | 1,227 | 1,244 | +14 | +1.1% | 800 |
| 2023/01/13 | 1,216 | 1,231 | 1,210 | 1,230 | +19 | +1.6% | 2,300 |
| 2023/01/12 | 1,198 | 1,213 | 1,195 | 1,211 | +16 | +1.3% | 1,000 |
| 2023/01/11 | 1,229 | 1,229 | 1,191 | 1,195 | -15 | -1.2% | 1,800 |
| 2023/01/10 | 1,189 | 1,210 | 1,189 | 1,210 | +21 | +1.8% | 700 |
| 2023/01/06 | 1,201 | 1,222 | 1,186 | 1,189 | -16 | -1.3% | 2,200 |
| 2023/01/05 | 1,205 | 1,228 | 1,205 | 1,205 | -8 | -0.7% | 600 |
| 2023/01/04 | 1,232 | 1,233 | 1,202 | 1,213 | -31 | -2.5% | 2,100 |
| 2022/12/30 | 1,231 | 1,245 | 1,230 | 1,244 | +4 | +0.3% | 2,500 |
| 2022/12/29 | 1,206 | 1,240 | 1,193 | 1,240 | -44 | -3.4% | 9,300 |
| 2022/12/28 | 1,275 | 1,284 | 1,255 | 1,284 | +1 | +0.1% | 7,700 |
| 2022/12/27 | 1,284 | 1,296 | 1,264 | 1,283 | ±0 | ±0% | 3,400 |
| 2022/12/26 | 1,291 | 1,303 | 1,280 | 1,283 | -5 | -0.4% | 4,200 |
| 2022/12/23 | 1,270 | 1,294 | 1,266 | 1,288 | +8 | +0.6% | 3,300 |
| 2022/12/22 | 1,284 | 1,284 | 1,271 | 1,280 | +26 | +2.1% | 3,400 |
| 2022/12/21 | 1,203 | 1,255 | 1,203 | 1,254 | +8 | +0.6% | 4,800 |
| 2022/12/20 | 1,325 | 1,331 | 1,230 | 1,246 | -88 | -6.6% | 7,500 |
| 2022/12/19 | 1,373 | 1,373 | 1,333 | 1,334 | -9 | -0.7% | 2,200 |
| 2022/12/16 | 1,350 | 1,352 | 1,312 | 1,343 | -7 | -0.5% | 6,700 |
| 2022/12/15 | 1,357 | 1,358 | 1,350 | 1,350 | -5 | -0.4% | 1,300 |
| 2022/12/14 | 1,374 | 1,374 | 1,325 | 1,355 | -17 | -1.2% | 3,100 |
| 2022/12/13 | 1,373 | 1,373 | 1,359 | 1,372 | +2 | +0.1% | 1,600 |
| 2022/12/12 | 1,369 | 1,375 | 1,350 | 1,370 | +15 | +1.1% | 6,500 |
| 2022/12/09 | 1,355 | 1,355 | 1,337 | 1,355 | +4 | +0.3% | 2,900 |
| 2022/12/08 | 1,331 | 1,353 | 1,323 | 1,351 | +13 | +1% | 5,000 |
| 2022/12/07 | 1,306 | 1,348 | 1,301 | 1,338 | +2 | +0.1% | 4,500 |
| 2022/12/06 | 1,324 | 1,346 | 1,300 | 1,336 | +8 | +0.6% | 10,800 |
| 2022/12/05 | 1,380 | 1,380 | 1,312 | 1,328 | -42 | -3.1% | 4,400 |
| 2022/12/02 | 1,324 | 1,370 | 1,324 | 1,370 | +22 | +1.6% | 3,600 |
| 2022/12/01 | 1,367 | 1,369 | 1,317 | 1,348 | -27 | -2% | 7,200 |
| 2022/11/30 | 1,378 | 1,378 | 1,345 | 1,375 | +19 | +1.4% | 4,900 |
| 2022/11/29 | 1,329 | 1,356 | 1,316 | 1,356 | -3 | -0.2% | 7,300 |
| 2022/11/28 | 1,355 | 1,365 | 1,323 | 1,359 | +9 | +0.7% | 5,900 |
| 2022/11/25 | 1,353 | 1,362 | 1,335 | 1,350 | ±0 | ±0% | 3,600 |
| 2022/11/24 | 1,343 | 1,366 | 1,343 | 1,350 | +12 | +0.9% | 3,400 |
| 2022/11/22 | 1,301 | 1,375 | 1,300 | 1,338 | +10 | +0.8% | 12,100 |
| 2022/11/21 | 1,282 | 1,328 | 1,276 | 1,328 | +58 | +4.6% | 6,800 |
| 2022/11/18 | 1,278 | 1,281 | 1,264 | 1,270 | -8 | -0.6% | 3,600 |
| 2022/11/17 | 1,269 | 1,278 | 1,235 | 1,278 | +9 | +0.7% | 16,300 |
| 2022/11/16 | 1,257 | 1,275 | 1,257 | 1,269 | +34 | +2.8% | 5,200 |
| 2022/11/15 | 1,224 | 1,260 | 1,214 | 1,235 | +41 | +3.4% | 17,800 |
| 2022/11/14 | 1,150 | 1,194 | 1,150 | 1,194 | +50 | +4.4% | 4,000 |
| 2022/11/11 | 1,223 | 1,223 | 1,123 | 1,144 | -24 | -2.1% | 3,600 |
451～
500
件表示中 / 720件
類似銘柄と比較する
現在ご覧いただいている「ブロドエンタ」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 |
|---|---|---|---|---|---|---|---|---|
| ブロドエンタ | 87,600円 | +21.3% | +37.7% | 0.00% | 15.95倍 | 5.30倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| ＳＥ Ｈ＆Ｉ | 29,500円 | -0.3% | -17.8% | 1.19% | 8.16倍 | 0.59倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ジェクシード | 21,900円 | +101.2% | +999.9% | 0.00% | 117.74倍 | 4.77倍 |
|
ＥＲＰコンサル。教育事業撤退の一方、ＥＶ充電機の販売模索し再建中。大株主は香港投資会社 |
| コマースワン | 73,600円 | +7.3% | -2.7% | 2.72% | 11.61倍 | 1.95倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
| ＤＬＥ | 12,400円 | +30.2% | - | 0.00% | - | 2.23倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
市場注目の銘柄
チャート関連のコラム
