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 |
|---|---|---|---|---|---|---|---|
| 2018/04/23 | 4,295 | 4,415 | 4,260 | 4,310 | +65 | +1.5% | 56,700 |
| 2018/04/20 | 4,385 | 4,450 | 4,240 | 4,245 | -145 | -3.3% | 80,400 |
| 2018/04/19 | 4,400 | 4,535 | 4,350 | 4,390 | -40 | -0.9% | 106,700 |
| 2018/04/18 | 4,315 | 4,525 | 4,280 | 4,430 | +110 | +2.5% | 134,700 |
| 2018/04/17 | 4,250 | 4,485 | 4,195 | 4,320 | +45 | +1.1% | 228,500 |
| 2018/04/16 | 3,925 | 4,275 | 3,870 | 4,275 | +700 | +19.6% | 342,200 |
| 2018/04/13 | 3,700 | 3,715 | 3,505 | 3,575 | -120 | -3.2% | 124,200 |
| 2018/04/12 | 3,760 | 3,835 | 3,695 | 3,695 | -65 | -1.7% | 40,700 |
| 2018/04/11 | 3,910 | 3,970 | 3,750 | 3,760 | -140 | -3.6% | 62,500 |
| 2018/04/10 | 3,905 | 4,045 | 3,900 | 3,900 | +5 | +0.1% | 95,900 |
| 2018/04/09 | 3,750 | 3,925 | 3,740 | 3,895 | +175 | +4.7% | 79,400 |
| 2018/04/06 | 3,735 | 3,785 | 3,700 | 3,720 | -45 | -1.2% | 79,300 |
| 2018/04/05 | 3,830 | 3,850 | 3,760 | 3,765 | -65 | -1.7% | 51,400 |
| 2018/04/04 | 3,735 | 3,835 | 3,720 | 3,830 | +95 | +2.5% | 46,200 |
| 2018/04/03 | 3,670 | 3,765 | 3,650 | 3,735 | +60 | +1.6% | 39,400 |
| 2018/04/02 | 3,715 | 3,730 | 3,670 | 3,675 | -35 | -0.9% | 33,500 |
| 2018/03/30 | 3,620 | 3,730 | 3,590 | 3,710 | +90 | +2.5% | 63,500 |
| 2018/03/29 | 3,600 | 3,625 | 3,560 | 3,620 | +70 | +2% | 46,100 |
| 2018/03/28 | 3,425 | 3,555 | 3,410 | 3,550 | +95 | +2.7% | 45,600 |
| 2018/03/27 | 3,365 | 3,455 | 3,365 | 3,455 | +100 | +3% | 28,300 |
| 2018/03/26 | 3,300 | 3,360 | 3,255 | 3,355 | +50 | +1.5% | 38,000 |
| 2018/03/23 | 3,390 | 3,395 | 3,300 | 3,305 | -150 | -4.3% | 41,900 |
| 2018/03/22 | 3,420 | 3,470 | 3,415 | 3,455 | -10 | -0.3% | 20,000 |
| 2018/03/20 | 3,465 | 3,470 | 3,415 | 3,465 | -35 | -1% | 19,800 |
| 2018/03/19 | 3,515 | 3,520 | 3,470 | 3,500 | -25 | -0.7% | 18,300 |
| 2018/03/16 | 3,530 | 3,530 | 3,475 | 3,525 | +30 | +0.9% | 17,300 |
| 2018/03/15 | 3,515 | 3,525 | 3,475 | 3,495 | ±0 | ±0% | 21,100 |
| 2018/03/14 | 3,515 | 3,520 | 3,490 | 3,495 | -10 | -0.3% | 15,900 |
| 2018/03/13 | 3,515 | 3,530 | 3,480 | 3,505 | ±0 | ±0% | 23,100 |
| 2018/03/12 | 3,630 | 3,630 | 3,465 | 3,505 | +25 | +0.7% | 41,200 |
| 2018/03/09 | 3,575 | 3,575 | 3,460 | 3,480 | -15 | -0.4% | 36,700 |
| 2018/03/08 | 3,545 | 3,565 | 3,485 | 3,495 | -45 | -1.3% | 16,900 |
| 2018/03/07 | 3,570 | 3,630 | 3,530 | 3,540 | -20 | -0.6% | 50,300 |
| 2018/03/06 | 3,545 | 3,575 | 3,515 | 3,560 | +85 | +2.4% | 30,700 |
| 2018/03/05 | 3,480 | 3,545 | 3,460 | 3,475 | -30 | -0.9% | 46,000 |
| 2018/03/02 | 3,480 | 3,540 | 3,465 | 3,505 | -35 | -1% | 45,300 |
| 2018/03/01 | 3,570 | 3,595 | 3,530 | 3,540 | +5 | +0.1% | 94,400 |
| 2018/02/28 | 3,485 | 3,580 | 3,475 | 3,535 | +55 | +1.6% | 89,100 |
| 2018/02/27 | 3,415 | 3,490 | 3,380 | 3,480 | +125 | +3.7% | 71,200 |
| 2018/02/26 | 3,375 | 3,375 | 3,320 | 3,355 | +25 | +0.8% | 47,300 |
| 2018/02/23 | 3,355 | 3,360 | 3,310 | 3,330 | +10 | +0.3% | 17,000 |
| 2018/02/22 | 3,320 | 3,330 | 3,280 | 3,320 | -15 | -0.4% | 24,400 |
| 2018/02/21 | 3,300 | 3,355 | 3,265 | 3,335 | +35 | +1.1% | 43,100 |
| 2018/02/20 | 3,350 | 3,360 | 3,285 | 3,300 | -15 | -0.5% | 27,700 |
| 2018/02/19 | 3,270 | 3,315 | 3,230 | 3,315 | +85 | +2.6% | 31,600 |
| 2018/02/16 | 3,220 | 3,260 | 3,215 | 3,230 | +20 | +0.6% | 51,800 |
| 2018/02/15 | 3,240 | 3,265 | 3,210 | 3,210 | -40 | -1.2% | 34,900 |
| 2018/02/14 | 3,265 | 3,305 | 3,225 | 3,250 | -55 | -1.7% | 56,900 |
| 2018/02/13 | 3,385 | 3,385 | 3,305 | 3,305 | -35 | -1% | 71,100 |
| 2018/02/09 | 3,265 | 3,340 | 3,255 | 3,340 | -25 | -0.7% | 60,100 |
1801～
1850
件表示中 / 4365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 | 394,000円 | +10.8% | +18.5% | 0.66% | 31.37倍 | 2.84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 |
| ギフトＨＤ | 300,000円 | +26.4% | +21.8% | 0.73% | 27.28倍 | 6.38倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| キャンドゥ | 355,500円 | +10.1% | +22.0% | 0.48% | 568.80倍 | 5.46倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| リンガハット | 226,300円 | +3.9% | +1.1% | 0.53% | 58.64倍 | 4.30倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| フジオフドＧ | 114,800円 | +3.1% | -54.6% | 0.26% | 1304.55倍 | 6.89倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
