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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 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 |
| 2022/01/17 | 1,620 | 1,655 | 1,568 | 1,570 | -55 | -3.4% | 12,300 |
| 2022/01/14 | 1,612 | 1,635 | 1,590 | 1,625 | -13 | -0.8% | 15,000 |
| 2022/01/13 | 1,651 | 1,679 | 1,625 | 1,638 | -42 | -2.5% | 10,900 |
| 2022/01/12 | 1,652 | 1,698 | 1,639 | 1,680 | +50 | +3.1% | 12,200 |
| 2022/01/11 | 1,604 | 1,658 | 1,570 | 1,630 | +26 | +1.6% | 26,700 |
| 2022/01/07 | 1,613 | 1,636 | 1,551 | 1,604 | +31 | +2% | 35,500 |
| 2022/01/06 | 1,582 | 1,663 | 1,534 | 1,573 | -49 | -3% | 56,200 |
| 2022/01/05 | 1,770 | 1,784 | 1,622 | 1,622 | -167 | -9.3% | 54,900 |
| 2022/01/04 | 1,862 | 1,862 | 1,780 | 1,789 | -73 | -3.9% | 30,200 |
| 2021/12/30 | 1,866 | 1,895 | 1,841 | 1,862 | -10 | -0.5% | 15,900 |
| 2021/12/29 | 1,919 | 1,923 | 1,835 | 1,872 | -27 | -1.4% | 21,200 |
751～
800
件表示中 / 809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 | 63,300円 | +27.7% | +16.1% | 0.00% | 9.68倍 | 3.21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 |
| ジャストプラ | 33,600円 | +15.0% | +22.0% | 3.27% | 9.61倍 | 1.10倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| テックファーム | 53,700円 | +22.2% | +110.7% | 0.93% | 12.68倍 | 1.56倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
| ブイキューブ | 14,200円 | +3.2% | - | 0.00% | 18.37倍 | -26.64倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| エンカレッジ | 54,500円 | +10.1% | +9.0% | 3.67% | 15.13倍 | 1.08倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
市場注目の銘柄
チャート関連のコラム
