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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,152 | 1,152 | 1,121 | 1,140 | -27 | -2.3% | 1,300 |
| 2022/11/02 | 1,131 | 1,167 | 1,131 | 1,167 | +23 | +2% | 700 |
| 2022/11/01 | 1,135 | 1,144 | 1,126 | 1,144 | ±0 | ±0% | 5,400 |
| 2022/10/31 | 1,143 | 1,144 | 1,125 | 1,144 | -2 | -0.2% | 2,000 |
| 2022/10/28 | 1,183 | 1,183 | 1,145 | 1,146 | -47 | -3.9% | 3,000 |
| 2022/10/27 | 1,202 | 1,202 | 1,185 | 1,193 | -21 | -1.7% | 1,500 |
| 2022/10/26 | 1,197 | 1,214 | 1,197 | 1,214 | +14 | +1.2% | 600 |
| 2022/10/25 | 1,201 | 1,208 | 1,200 | 1,200 | ±0 | ±0% | 1,400 |
| 2022/10/24 | 1,196 | 1,200 | 1,196 | 1,200 | - | - | 600 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,207 | 1,226 | 1,207 | 1,226 | -2 | -0.2% | 600 |
| 2022/10/19 | 1,206 | 1,244 | 1,183 | 1,228 | ±0 | ±0% | 7,800 |
| 2022/10/18 | 1,209 | 1,228 | 1,207 | 1,228 | +8 | +0.7% | 2,500 |
| 2022/10/17 | 1,220 | 1,220 | 1,220 | 1,220 | -10 | -0.8% | 100 |
| 2022/10/14 | 1,220 | 1,243 | 1,215 | 1,230 | +13 | +1.1% | 3,600 |
| 2022/10/13 | 1,253 | 1,253 | 1,210 | 1,217 | -32 | -2.6% | 4,100 |
| 2022/10/12 | 1,235 | 1,256 | 1,215 | 1,249 | +14 | +1.1% | 2,300 |
| 2022/10/11 | 1,260 | 1,281 | 1,224 | 1,235 | +5 | +0.4% | 10,000 |
| 2022/10/07 | 1,215 | 1,230 | 1,208 | 1,230 | ±0 | ±0% | 1,000 |
| 2022/10/06 | 1,200 | 1,260 | 1,200 | 1,230 | ±0 | ±0% | 5,000 |
| 2022/10/05 | 1,222 | 1,243 | 1,216 | 1,230 | -15 | -1.2% | 6,800 |
| 2022/10/04 | 1,221 | 1,245 | 1,196 | 1,245 | +49 | +4.1% | 9,600 |
| 2022/10/03 | 1,216 | 1,230 | 1,195 | 1,196 | -39 | -3.2% | 4,300 |
| 2022/09/30 | 1,213 | 1,277 | 1,183 | 1,235 | -15 | -1.2% | 27,500 |
| 2022/09/29 | 1,470 | 1,470 | 1,231 | 1,250 | +80 | +6.8% | 326,700 |
| 2022/09/28 | 1,164 | 1,184 | 1,127 | 1,170 | -10 | -0.8% | 3,900 |
| 2022/09/27 | 1,168 | 1,188 | 1,115 | 1,180 | +7 | +0.6% | 2,200 |
| 2022/09/26 | 1,200 | 1,200 | 1,164 | 1,173 | -27 | -2.3% | 3,400 |
| 2022/09/22 | 1,179 | 1,200 | 1,175 | 1,200 | -2 | -0.2% | 3,000 |
| 2022/09/21 | 1,181 | 1,208 | 1,180 | 1,202 | +21 | +1.8% | 2,500 |
| 2022/09/20 | 1,193 | 1,199 | 1,180 | 1,181 | -26 | -2.2% | 4,700 |
| 2022/09/16 | 1,194 | 1,217 | 1,189 | 1,207 | -11 | -0.9% | 3,200 |
| 2022/09/15 | 1,196 | 1,230 | 1,181 | 1,218 | +22 | +1.8% | 9,500 |
| 2022/09/14 | 1,176 | 1,221 | 1,176 | 1,196 | -10 | -0.8% | 6,100 |
| 2022/09/13 | 1,238 | 1,292 | 1,201 | 1,206 | +4 | +0.3% | 23,900 |
| 2022/09/12 | 1,214 | 1,230 | 1,160 | 1,202 | +33 | +2.8% | 17,100 |
| 2022/09/09 | 1,179 | 1,234 | 1,158 | 1,169 | -15 | -1.3% | 26,200 |
| 2022/09/08 | 1,090 | 1,190 | 1,072 | 1,184 | +94 | +8.6% | 46,900 |
| 2022/09/07 | 1,064 | 1,090 | 1,055 | 1,090 | +15 | +1.4% | 6,400 |
| 2022/09/06 | 1,068 | 1,109 | 1,057 | 1,075 | -12 | -1.1% | 20,500 |
| 2022/09/05 | 1,090 | 1,103 | 1,054 | 1,087 | -33 | -2.9% | 18,700 |
| 2022/09/02 | 1,135 | 1,152 | 1,050 | 1,120 | -27 | -2.4% | 90,900 |
| 2022/09/01 | 1,334 | 1,550 | 1,120 | 1,147 | -157 | -12% | 885,200 |
| 2022/08/31 | 1,183 | 1,304 | 1,180 | 1,304 | +300 | +29.9% | 40,200 |
| 2022/08/30 | 969 | 1,030 | 969 | 1,004 | +33 | +3.4% | 5,400 |
| 2022/08/29 | 966 | 999 | 965 | 971 | +5 | +0.5% | 3,700 |
| 2022/08/26 | 970 | 977 | 966 | 966 | +2 | +0.2% | 900 |
| 2022/08/25 | 970 | 979 | 961 | 964 | ±0 | ±0% | 2,200 |
| 2022/08/24 | 978 | 978 | 964 | 964 | +1 | +0.1% | 1,300 |
| 2022/08/23 | 975 | 975 | 963 | 963 | +3 | +0.3% | 1,600 |
601～
650
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
