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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 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 |
| 2022/11/10 | 1,160 | 1,168 | 1,160 | 1,168 | +13 | +1.1% | 1,300 |
| 2022/11/09 | 1,150 | 1,155 | 1,141 | 1,155 | +5 | +0.4% | 1,200 |
| 2022/11/08 | 1,114 | 1,151 | 1,114 | 1,150 | -24 | -2% | 5,300 |
| 2022/11/07 | 1,140 | 1,219 | 1,140 | 1,174 | +34 | +3% | 5,300 |
551～
600
件表示中 / 816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 | 63,900円 | +27.7% | +16.1% | 0.00% | 9.77倍 | 3.24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 |
| ＰＯＰＥＲ | 99,800円 | +23.3% | +37.1% | 0.00% | 47.28倍 | 5.44倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
| アウトルック | 109,400円 | +0.8% | -7.4% | 0.00% | 9.96倍 | 2.96倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル。マネーフォワード傘下に |
| ユークス | 35,200円 | +16.7% | +107.4% | 3.69% | 8.92倍 | 1.21倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| 日本一Ｓ | 75,300円 | -2.7% | - | 0.66% | - | 0.50倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
市場注目の銘柄
チャート関連のコラム
