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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,870 | 3,875 | 3,830 | 3,850 | -15 | -0.4% | 25,900 |
| 2024/11/29 | 3,815 | 3,885 | 3,810 | 3,865 | +50 | +1.3% | 56,700 |
| 2024/11/28 | 3,710 | 3,820 | 3,690 | 3,815 | +130 | +3.5% | 59,000 |
| 2024/11/27 | 3,700 | 3,700 | 3,660 | 3,685 | -15 | -0.4% | 24,000 |
| 2024/11/26 | 3,715 | 3,735 | 3,680 | 3,700 | ±0 | ±0% | 29,500 |
| 2024/11/25 | 3,695 | 3,720 | 3,695 | 3,700 | +10 | +0.3% | 20,600 |
| 2024/11/22 | 3,685 | 3,710 | 3,680 | 3,690 | +20 | +0.5% | 19,400 |
| 2024/11/21 | 3,685 | 3,715 | 3,665 | 3,670 | -10 | -0.3% | 28,800 |
| 2024/11/20 | 3,650 | 3,695 | 3,650 | 3,680 | +45 | +1.2% | 25,800 |
| 2024/11/19 | 3,625 | 3,665 | 3,620 | 3,635 | +5 | +0.1% | 44,800 |
| 2024/11/18 | 3,675 | 3,715 | 3,630 | 3,630 | -45 | -1.2% | 109,200 |
| 2024/11/15 | 3,700 | 3,720 | 3,675 | 3,675 | -10 | -0.3% | 42,900 |
| 2024/11/14 | 3,740 | 3,750 | 3,680 | 3,685 | -55 | -1.5% | 80,600 |
| 2024/11/13 | 3,730 | 3,795 | 3,730 | 3,740 | -5 | -0.1% | 48,900 |
| 2024/11/12 | 3,800 | 3,800 | 3,740 | 3,745 | -20 | -0.5% | 51,600 |
| 2024/11/11 | 3,795 | 3,810 | 3,765 | 3,765 | -35 | -0.9% | 63,900 |
| 2024/11/08 | 3,800 | 3,855 | 3,800 | 3,800 | -15 | -0.4% | 46,700 |
| 2024/11/07 | 3,795 | 3,845 | 3,795 | 3,815 | +45 | +1.2% | 55,300 |
| 2024/11/06 | 3,805 | 3,855 | 3,770 | 3,770 | -20 | -0.5% | 56,900 |
| 2024/11/05 | 3,805 | 3,820 | 3,775 | 3,790 | +45 | +1.2% | 48,800 |
| 2024/11/01 | 3,720 | 3,775 | 3,720 | 3,745 | ±0 | ±0% | 43,600 |
| 2024/10/31 | 3,720 | 3,775 | 3,705 | 3,745 | +25 | +0.7% | 44,800 |
| 2024/10/30 | 3,745 | 3,750 | 3,720 | 3,720 | +10 | +0.3% | 48,500 |
| 2024/10/29 | 3,695 | 3,735 | 3,680 | 3,710 | +40 | +1.1% | 32,600 |
| 2024/10/28 | 3,650 | 3,705 | 3,640 | 3,670 | +20 | +0.5% | 38,300 |
| 2024/10/25 | 3,710 | 3,720 | 3,640 | 3,650 | -60 | -1.6% | 44,600 |
| 2024/10/24 | 3,680 | 3,740 | 3,675 | 3,710 | +15 | +0.4% | 30,500 |
| 2024/10/23 | 3,740 | 3,750 | 3,690 | 3,695 | -55 | -1.5% | 36,800 |
| 2024/10/22 | 3,785 | 3,810 | 3,750 | 3,750 | -35 | -0.9% | 32,300 |
| 2024/10/21 | 3,845 | 3,890 | 3,775 | 3,785 | -60 | -1.6% | 72,100 |
| 2024/10/18 | 3,785 | 3,845 | 3,775 | 3,845 | +70 | +1.9% | 71,400 |
| 2024/10/17 | 3,820 | 3,820 | 3,750 | 3,775 | -55 | -1.4% | 64,600 |
| 2024/10/16 | 3,825 | 3,880 | 3,815 | 3,830 | -15 | -0.4% | 33,100 |
| 2024/10/15 | 3,830 | 3,860 | 3,810 | 3,845 | +50 | +1.3% | 32,900 |
| 2024/10/11 | 3,825 | 3,840 | 3,795 | 3,795 | -40 | -1% | 27,600 |
| 2024/10/10 | 3,885 | 3,890 | 3,820 | 3,835 | -45 | -1.2% | 21,300 |
| 2024/10/09 | 3,885 | 3,900 | 3,855 | 3,880 | +20 | +0.5% | 33,200 |
| 2024/10/08 | 3,870 | 3,870 | 3,835 | 3,860 | -20 | -0.5% | 17,200 |
| 2024/10/07 | 3,875 | 3,890 | 3,845 | 3,880 | +30 | +0.8% | 37,700 |
| 2024/10/04 | 3,840 | 3,880 | 3,840 | 3,850 | +20 | +0.5% | 33,000 |
| 2024/10/03 | 3,825 | 3,845 | 3,790 | 3,830 | +30 | +0.8% | 32,600 |
| 2024/10/02 | 3,815 | 3,830 | 3,770 | 3,800 | -40 | -1% | 43,600 |
| 2024/10/01 | 3,815 | 3,840 | 3,790 | 3,840 | +75 | +2% | 39,700 |
| 2024/09/30 | 3,700 | 3,810 | 3,700 | 3,765 | -25 | -0.7% | 51,600 |
| 2024/09/27 | 3,800 | 3,805 | 3,770 | 3,790 | -10 | -0.3% | 35,400 |
| 2024/09/26 | 3,750 | 3,800 | 3,740 | 3,800 | +60 | +1.6% | 65,300 |
| 2024/09/25 | 3,705 | 3,740 | 3,695 | 3,740 | +25 | +0.7% | 26,000 |
| 2024/09/24 | 3,715 | 3,715 | 3,690 | 3,715 | +30 | +0.8% | 13,600 |
| 2024/09/20 | 3,690 | 3,720 | 3,685 | 3,685 | -5 | -0.1% | 24,000 |
| 2024/09/19 | 3,710 | 3,715 | 3,685 | 3,690 | -20 | -0.5% | 17,800 |
101～
150
件表示中 / 4279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 | 357,000円 | +10.8% | +18.5% | 0.73% | 28.41倍 | 2.66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 |
| ＢＥＥＮＯＳ | 398,500円 | -27.7% | +17.1% | 0.00% | 27.75倍 | 3.60倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| ミニストップ | 184,200円 | +10.9% | - | 1.09% | 764.32倍 | 1.64倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| インターメスティ | 172,200円 | +10.0% | +12.6% | 2.49% | 14.05倍 | 2.29倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| サガミＨＤ | 171,100円 | +9.7% | +22.0% | 0.58% | 38.38倍 | 2.97倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
