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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 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 |
651～
700
件表示中 / 870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 | 68,000円 | +27.7% | +16.1% | 0.00% | 10.40倍 | 3.45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 |
| ＰＳＯＬ | 136,500円 | +8.1% | +16.5% | 1.83% | 12.77倍 | 1.33倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| ハッチ・ワーク | 219,000円 | +15.8% | +27.1% | 0.00% | 20.64倍 | 5.39倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
| テクミラ | 32,700円 | +3.0% | +96.1% | 1.53% | 38.65倍 | 0.64倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲーム、健康アプリも |
| 日本ラッド | 76,300円 | -7.0% | -42.6% | 1.31% | 24.45倍 | 1.19倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
市場注目の銘柄
チャート関連のコラム
