ブロンコビリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 3,535 | 3,560 | 3,535 | 3,535 | +10 | +0.3% | 26,800 |
| 2025/07/04 | 3,525 | 3,550 | 3,525 | 3,525 | ±0 | ±0% | 27,700 |
| 2025/07/03 | 3,575 | 3,575 | 3,510 | 3,525 | -35 | -1% | 68,400 |
| 2025/07/02 | 3,560 | 3,595 | 3,555 | 3,560 | ±0 | ±0% | 34,600 |
| 2025/07/01 | 3,560 | 3,570 | 3,540 | 3,560 | -5 | -0.1% | 59,000 |
| 2025/06/30 | 3,650 | 3,650 | 3,565 | 3,565 | -95 | -2.6% | 106,900 |
| 2025/06/27 | 3,745 | 3,745 | 3,655 | 3,660 | -170 | -4.4% | 205,500 |
| 2025/06/26 | 3,800 | 3,840 | 3,795 | 3,830 | +30 | +0.8% | 119,200 |
| 2025/06/25 | 3,795 | 3,810 | 3,790 | 3,800 | +10 | +0.3% | 51,000 |
| 2025/06/24 | 3,780 | 3,790 | 3,760 | 3,790 | +30 | +0.8% | 44,000 |
| 2025/06/23 | 3,760 | 3,785 | 3,755 | 3,760 | ±0 | ±0% | 38,100 |
| 2025/06/20 | 3,780 | 3,795 | 3,745 | 3,760 | -35 | -0.9% | 78,600 |
| 2025/06/19 | 3,785 | 3,800 | 3,770 | 3,795 | +10 | +0.3% | 28,700 |
| 2025/06/18 | 3,795 | 3,820 | 3,770 | 3,785 | +10 | +0.3% | 41,300 |
| 2025/06/17 | 3,755 | 3,790 | 3,755 | 3,775 | +30 | +0.8% | 51,900 |
| 2025/06/16 | 3,730 | 3,750 | 3,730 | 3,745 | +35 | +0.9% | 30,900 |
| 2025/06/13 | 3,730 | 3,735 | 3,700 | 3,710 | -25 | -0.7% | 37,900 |
| 2025/06/12 | 3,725 | 3,735 | 3,710 | 3,735 | +30 | +0.8% | 30,300 |
| 2025/06/11 | 3,710 | 3,735 | 3,700 | 3,705 | ±0 | ±0% | 24,000 |
| 2025/06/10 | 3,705 | 3,720 | 3,695 | 3,705 | ±0 | ±0% | 29,800 |
| 2025/06/09 | 3,720 | 3,750 | 3,685 | 3,705 | +15 | +0.4% | 36,600 |
| 2025/06/06 | 3,680 | 3,705 | 3,680 | 3,690 | +15 | +0.4% | 33,200 |
| 2025/06/05 | 3,660 | 3,690 | 3,660 | 3,675 | ±0 | ±0% | 29,600 |
| 2025/06/04 | 3,655 | 3,680 | 3,655 | 3,675 | +20 | +0.5% | 14,600 |
| 2025/06/03 | 3,685 | 3,695 | 3,655 | 3,655 | -40 | -1.1% | 29,500 |
| 2025/06/02 | 3,700 | 3,710 | 3,685 | 3,695 | -5 | -0.1% | 31,500 |
| 2025/05/30 | 3,690 | 3,720 | 3,685 | 3,700 | +15 | +0.4% | 42,200 |
| 2025/05/29 | 3,660 | 3,690 | 3,650 | 3,685 | +20 | +0.5% | 49,200 |
| 2025/05/28 | 3,655 | 3,675 | 3,640 | 3,665 | +20 | +0.5% | 40,600 |
| 2025/05/27 | 3,630 | 3,645 | 3,625 | 3,645 | +20 | +0.6% | 28,300 |
| 2025/05/26 | 3,580 | 3,625 | 3,570 | 3,625 | +65 | +1.8% | 56,500 |
| 2025/05/23 | 3,535 | 3,565 | 3,535 | 3,560 | +30 | +0.8% | 27,000 |
| 2025/05/22 | 3,500 | 3,535 | 3,490 | 3,530 | +20 | +0.6% | 47,200 |
| 2025/05/21 | 3,535 | 3,540 | 3,510 | 3,510 | -35 | -1% | 75,000 |
| 2025/05/20 | 3,600 | 3,605 | 3,540 | 3,545 | -40 | -1.1% | 86,800 |
| 2025/05/19 | 3,620 | 3,630 | 3,560 | 3,585 | -25 | -0.7% | 140,300 |
| 2025/05/16 | 3,575 | 3,620 | 3,565 | 3,610 | +40 | +1.1% | 77,200 |
| 2025/05/15 | 3,545 | 3,600 | 3,545 | 3,570 | +10 | +0.3% | 81,300 |
| 2025/05/14 | 3,595 | 3,605 | 3,550 | 3,560 | -30 | -0.8% | 98,600 |
| 2025/05/13 | 3,610 | 3,630 | 3,590 | 3,590 | -20 | -0.6% | 86,800 |
| 2025/05/12 | 3,635 | 3,635 | 3,590 | 3,610 | -5 | -0.1% | 82,300 |
| 2025/05/09 | 3,610 | 3,650 | 3,600 | 3,615 | +25 | +0.7% | 92,000 |
| 2025/05/08 | 3,605 | 3,605 | 3,555 | 3,590 | -10 | -0.3% | 97,600 |
| 2025/05/07 | 3,575 | 3,605 | 3,560 | 3,600 | +30 | +0.8% | 102,400 |
| 2025/05/02 | 3,575 | 3,580 | 3,545 | 3,570 | +20 | +0.6% | 55,500 |
| 2025/05/01 | 3,575 | 3,580 | 3,545 | 3,550 | -25 | -0.7% | 69,400 |
| 2025/04/30 | 3,590 | 3,595 | 3,560 | 3,575 | +5 | +0.1% | 50,200 |
| 2025/04/28 | 3,585 | 3,605 | 3,570 | 3,570 | -5 | -0.1% | 74,400 |
| 2025/04/25 | 3,560 | 3,600 | 3,545 | 3,575 | +15 | +0.4% | 78,400 |
| 2025/04/24 | 3,625 | 3,630 | 3,535 | 3,560 | -60 | -1.7% | 140,900 |
1～
50
件表示中 / 4323件
類似銘柄と比較する
現在ご覧いただいている「ブロンコＢ」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 |
|---|---|---|---|---|---|---|---|---|
| ブロンコＢ | 353,500円 | +10.8% | +18.5% | 0.74% | 28.13倍 | 2.63倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| ミニストップ | 183,000円 | +10.9% | - | 1.09% | 759.34倍 | 1.63倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| サンマルクＨＤ | 232,800円 | +14.3% | +14.6% | 2.23% | 25.47倍 | 1.65倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ナフコ | 178,100円 | -4.8% | +107.9% | 3.26% | 34.74倍 | 0.28倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| ＪＥＨ | 219,500円 | +14.3% | +20.1% | 3.83% | 13.24倍 | 3.22倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
市場注目の銘柄
チャート関連のコラム
