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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,893 | 1,970 | 1,844 | 1,960 | +81 | +4.3% | 13,300 |
| 2023/08/25 | 1,900 | 1,943 | 1,775 | 1,879 | -47 | -2.4% | 7,100 |
| 2023/08/24 | 1,899 | 1,960 | 1,862 | 1,926 | +45 | +2.4% | 17,600 |
| 2023/08/23 | 1,741 | 1,899 | 1,718 | 1,881 | +120 | +6.8% | 19,800 |
| 2023/08/22 | 1,820 | 1,820 | 1,734 | 1,761 | -66 | -3.6% | 6,400 |
| 2023/08/21 | 1,856 | 1,897 | 1,813 | 1,827 | -31 | -1.7% | 9,400 |
| 2023/08/18 | 1,756 | 1,870 | 1,756 | 1,858 | +49 | +2.7% | 10,400 |
| 2023/08/17 | 1,745 | 1,809 | 1,694 | 1,809 | +53 | +3% | 7,200 |
| 2023/08/16 | 1,833 | 1,901 | 1,724 | 1,756 | -16 | -0.9% | 20,400 |
| 2023/08/15 | 1,711 | 1,805 | 1,699 | 1,772 | +52 | +3% | 31,000 |
| 2023/08/14 | 1,700 | 1,770 | 1,676 | 1,720 | +55 | +3.3% | 19,300 |
| 2023/08/10 | 1,624 | 1,665 | 1,624 | 1,665 | +1 | +0.1% | 20,000 |
| 2023/08/09 | 1,591 | 1,664 | 1,531 | 1,664 | +59 | +3.7% | 49,100 |
| 2023/08/08 | 1,755 | 1,755 | 1,588 | 1,605 | +150 | +10.3% | 315,500 |
| 2023/08/07 | 1,375 | 1,455 | 1,371 | 1,455 | +110 | +8.2% | 13,700 |
| 2023/08/04 | 1,405 | 1,405 | 1,345 | 1,345 | -74 | -5.2% | 35,100 |
| 2023/08/03 | 1,442 | 1,452 | 1,375 | 1,419 | -68 | -4.6% | 42,400 |
| 2023/08/02 | 1,579 | 1,664 | 1,400 | 1,487 | -42 | -2.7% | 168,700 |
| 2023/08/01 | 1,529 | 1,529 | 1,529 | 1,529 | +300 | +24.4% | 29,500 |
| 2023/07/31 | 1,198 | 1,230 | 1,198 | 1,229 | +46 | +3.9% | 800 |
| 2023/07/28 | 1,180 | 1,203 | 1,180 | 1,183 | ±0 | ±0% | 11,600 |
| 2023/07/27 | 1,183 | 1,198 | 1,168 | 1,183 | -8 | -0.7% | 5,700 |
| 2023/07/26 | 1,191 | 1,205 | 1,191 | 1,191 | -1 | -0.1% | 2,700 |
| 2023/07/25 | 1,210 | 1,210 | 1,150 | 1,192 | -6 | -0.5% | 4,000 |
| 2023/07/24 | 1,219 | 1,219 | 1,182 | 1,198 | -2 | -0.2% | 1,800 |
| 2023/07/21 | 1,222 | 1,222 | 1,160 | 1,200 | +3 | +0.3% | 3,000 |
| 2023/07/20 | 1,198 | 1,212 | 1,194 | 1,197 | +9 | +0.8% | 3,000 |
| 2023/07/19 | 1,210 | 1,210 | 1,180 | 1,188 | -12 | -1% | 1,400 |
| 2023/07/18 | 1,215 | 1,215 | 1,191 | 1,200 | +15 | +1.3% | 2,700 |
| 2023/07/14 | 1,235 | 1,235 | 1,181 | 1,185 | -50 | -4% | 2,900 |
| 2023/07/13 | 1,199 | 1,235 | 1,199 | 1,235 | +59 | +5% | 1,700 |
| 2023/07/12 | 1,201 | 1,201 | 1,175 | 1,176 | -31 | -2.6% | 1,800 |
| 2023/07/11 | 1,236 | 1,236 | 1,200 | 1,207 | -35 | -2.8% | 1,100 |
| 2023/07/10 | 1,198 | 1,249 | 1,185 | 1,242 | +45 | +3.8% | 3,600 |
| 2023/07/07 | 1,206 | 1,210 | 1,197 | 1,197 | -9 | -0.7% | 2,700 |
| 2023/07/06 | 1,201 | 1,210 | 1,199 | 1,206 | +6 | +0.5% | 2,300 |
| 2023/07/05 | 1,198 | 1,203 | 1,157 | 1,200 | +2 | +0.2% | 5,500 |
| 2023/07/04 | 1,206 | 1,206 | 1,177 | 1,198 | -7 | -0.6% | 3,900 |
| 2023/07/03 | 1,174 | 1,205 | 1,174 | 1,205 | +34 | +2.9% | 1,000 |
| 2023/06/30 | 1,175 | 1,196 | 1,159 | 1,171 | -29 | -2.4% | 1,200 |
| 2023/06/29 | 1,190 | 1,200 | 1,173 | 1,200 | +27 | +2.3% | 300 |
| 2023/06/28 | 1,175 | 1,213 | 1,171 | 1,173 | -31 | -2.6% | 1,500 |
| 2023/06/27 | 1,180 | 1,240 | 1,180 | 1,204 | +26 | +2.2% | 4,700 |
| 2023/06/26 | 1,130 | 1,181 | 1,125 | 1,178 | +32 | +2.8% | 4,100 |
| 2023/06/23 | 1,173 | 1,194 | 1,135 | 1,146 | -48 | -4% | 6,800 |
| 2023/06/22 | 1,165 | 1,198 | 1,164 | 1,194 | +30 | +2.6% | 5,500 |
| 2023/06/21 | 1,185 | 1,185 | 1,155 | 1,164 | -22 | -1.9% | 1,300 |
| 2023/06/20 | 1,182 | 1,198 | 1,168 | 1,186 | +4 | +0.3% | 3,000 |
| 2023/06/19 | 1,180 | 1,200 | 1,134 | 1,182 | +8 | +0.7% | 7,500 |
| 2023/06/16 | 1,171 | 1,179 | 1,130 | 1,174 | -6 | -0.5% | 2,500 |
401～
450
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
