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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,112 | 1,132 | 1,095 | 1,125 | -9 | -0.8% | 10,300 |
| 2022/03/30 | 1,148 | 1,149 | 1,119 | 1,134 | +16 | +1.4% | 4,400 |
| 2022/03/29 | 1,132 | 1,155 | 1,111 | 1,118 | +3 | +0.3% | 8,900 |
| 2022/03/28 | 1,147 | 1,147 | 1,115 | 1,115 | -32 | -2.8% | 4,100 |
| 2022/03/25 | 1,181 | 1,181 | 1,146 | 1,147 | -28 | -2.4% | 3,000 |
| 2022/03/24 | 1,207 | 1,207 | 1,131 | 1,175 | -70 | -5.6% | 18,700 |
| 2022/03/23 | 1,213 | 1,245 | 1,212 | 1,245 | +4 | +0.3% | 10,400 |
| 2022/03/22 | 1,262 | 1,269 | 1,212 | 1,241 | -9 | -0.7% | 4,600 |
| 2022/03/18 | 1,222 | 1,250 | 1,220 | 1,250 | +11 | +0.9% | 10,000 |
| 2022/03/17 | 1,243 | 1,254 | 1,199 | 1,239 | +27 | +2.2% | 15,700 |
| 2022/03/16 | 1,176 | 1,212 | 1,164 | 1,212 | +66 | +5.8% | 7,600 |
| 2022/03/15 | 1,137 | 1,170 | 1,137 | 1,146 | +9 | +0.8% | 2,800 |
| 2022/03/14 | 1,118 | 1,144 | 1,100 | 1,137 | -11 | -1% | 6,700 |
| 2022/03/11 | 1,174 | 1,200 | 1,140 | 1,148 | -47 | -3.9% | 5,600 |
| 2022/03/10 | 1,231 | 1,231 | 1,178 | 1,195 | +24 | +2% | 9,500 |
| 2022/03/09 | 1,200 | 1,223 | 1,165 | 1,171 | -28 | -2.3% | 9,800 |
| 2022/03/08 | 1,220 | 1,236 | 1,162 | 1,199 | -21 | -1.7% | 21,100 |
| 2022/03/07 | 1,302 | 1,302 | 1,191 | 1,220 | -130 | -9.6% | 33,000 |
| 2022/03/04 | 1,386 | 1,404 | 1,350 | 1,350 | -55 | -3.9% | 7,000 |
| 2022/03/03 | 1,471 | 1,485 | 1,373 | 1,405 | -35 | -2.4% | 11,300 |
| 2022/03/02 | 1,430 | 1,455 | 1,345 | 1,440 | -49 | -3.3% | 23,900 |
| 2022/03/01 | 1,511 | 1,550 | 1,430 | 1,489 | -58 | -3.7% | 31,800 |
| 2022/02/28 | 1,636 | 1,651 | 1,530 | 1,547 | -91 | -5.6% | 36,000 |
| 2022/02/25 | 1,623 | 1,697 | 1,623 | 1,638 | +17 | +1% | 43,800 |
| 2022/02/24 | 1,639 | 1,679 | 1,561 | 1,621 | -58 | -3.5% | 71,400 |
| 2022/02/22 | 1,520 | 1,728 | 1,472 | 1,679 | +79 | +4.9% | 189,600 |
| 2022/02/21 | 1,379 | 1,664 | 1,289 | 1,600 | +161 | +11.2% | 310,800 |
| 2022/02/18 | 1,199 | 1,439 | 1,067 | 1,439 | +300 | +26.3% | 351,100 |
| 2022/02/17 | 1,139 | 1,139 | 1,139 | 1,139 | +150 | +15.2% | 5,100 |
| 2022/02/16 | 992 | 998 | 936 | 989 | -140 | -12.4% | 184,000 |
| 2022/02/15 | 1,129 | 1,129 | 1,129 | 1,129 | -300 | -21% | 7,400 |
| 2022/02/14 | 1,390 | 1,452 | 1,390 | 1,429 | -4 | -0.3% | 20,600 |
| 2022/02/10 | 1,405 | 1,440 | 1,378 | 1,433 | +34 | +2.4% | 8,900 |
| 2022/02/09 | 1,409 | 1,409 | 1,376 | 1,399 | +6 | +0.4% | 2,700 |
| 2022/02/08 | 1,429 | 1,435 | 1,393 | 1,393 | -38 | -2.7% | 6,900 |
| 2022/02/07 | 1,449 | 1,458 | 1,428 | 1,431 | -17 | -1.2% | 3,200 |
| 2022/02/04 | 1,400 | 1,448 | 1,400 | 1,448 | +21 | +1.5% | 7,300 |
| 2022/02/03 | 1,396 | 1,438 | 1,388 | 1,427 | +9 | +0.6% | 10,400 |
| 2022/02/02 | 1,413 | 1,435 | 1,401 | 1,418 | +43 | +3.1% | 6,100 |
| 2022/02/01 | 1,387 | 1,399 | 1,362 | 1,375 | ±0 | ±0% | 9,300 |
| 2022/01/31 | 1,301 | 1,403 | 1,301 | 1,375 | +68 | +5.2% | 9,900 |
| 2022/01/28 | 1,297 | 1,307 | 1,251 | 1,307 | +70 | +5.7% | 19,200 |
| 2022/01/27 | 1,329 | 1,329 | 1,235 | 1,237 | -92 | -6.9% | 16,900 |
| 2022/01/26 | 1,328 | 1,350 | 1,281 | 1,329 | +28 | +2.2% | 18,100 |
| 2022/01/25 | 1,459 | 1,459 | 1,301 | 1,301 | -142 | -9.8% | 39,100 |
| 2022/01/24 | 1,455 | 1,466 | 1,434 | 1,443 | -36 | -2.4% | 13,600 |
| 2022/01/21 | 1,480 | 1,480 | 1,436 | 1,479 | -21 | -1.4% | 18,100 |
| 2022/01/20 | 1,497 | 1,520 | 1,450 | 1,500 | +17 | +1.1% | 12,500 |
| 2022/01/19 | 1,598 | 1,600 | 1,480 | 1,483 | -101 | -6.4% | 27,200 |
| 2022/01/18 | 1,563 | 1,603 | 1,556 | 1,584 | +14 | +0.9% | 14,400 |
651～
700
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
