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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,490 | 3,510 | 3,460 | 3,470 | ±0 | ±0% | 118,100 |
| 2025/01/20 | 3,470 | 3,475 | 3,420 | 3,470 | +45 | +1.3% | 59,300 |
| 2025/01/17 | 3,510 | 3,510 | 3,395 | 3,425 | -105 | -3% | 85,500 |
| 2025/01/16 | 3,490 | 3,530 | 3,480 | 3,530 | +70 | +2% | 48,000 |
| 2025/01/15 | 3,445 | 3,495 | 3,445 | 3,460 | +5 | +0.1% | 44,100 |
| 2025/01/14 | 3,480 | 3,480 | 3,435 | 3,455 | -5 | -0.1% | 46,300 |
| 2025/01/10 | 3,520 | 3,520 | 3,460 | 3,460 | -60 | -1.7% | 42,300 |
| 2025/01/09 | 3,530 | 3,550 | 3,510 | 3,520 | -30 | -0.8% | 35,200 |
| 2025/01/08 | 3,635 | 3,635 | 3,550 | 3,550 | -75 | -2.1% | 54,700 |
| 2025/01/07 | 3,635 | 3,640 | 3,610 | 3,625 | +5 | +0.1% | 34,300 |
| 2025/01/06 | 3,640 | 3,660 | 3,610 | 3,620 | -30 | -0.8% | 49,300 |
| 2024/12/30 | 3,700 | 3,710 | 3,650 | 3,650 | -50 | -1.4% | 54,500 |
| 2024/12/27 | 3,680 | 3,705 | 3,650 | 3,700 | +15 | +0.4% | 270,600 |
| 2024/12/26 | 3,640 | 3,715 | 3,630 | 3,685 | +45 | +1.2% | 280,500 |
| 2024/12/25 | 3,695 | 3,695 | 3,630 | 3,640 | -35 | -1% | 103,500 |
| 2024/12/24 | 3,700 | 3,700 | 3,645 | 3,675 | -35 | -0.9% | 118,700 |
| 2024/12/23 | 3,745 | 3,755 | 3,705 | 3,710 | +5 | +0.1% | 65,200 |
| 2024/12/20 | 3,735 | 3,740 | 3,690 | 3,705 | -40 | -1.1% | 73,300 |
| 2024/12/19 | 3,750 | 3,775 | 3,730 | 3,745 | -5 | -0.1% | 50,600 |
| 2024/12/18 | 3,785 | 3,810 | 3,750 | 3,750 | -55 | -1.4% | 43,900 |
| 2024/12/17 | 3,805 | 3,830 | 3,775 | 3,805 | -5 | -0.1% | 55,900 |
| 2024/12/16 | 3,890 | 3,905 | 3,800 | 3,810 | -100 | -2.6% | 150,600 |
| 2024/12/13 | 3,920 | 3,945 | 3,905 | 3,910 | -20 | -0.5% | 36,000 |
| 2024/12/12 | 3,920 | 3,955 | 3,920 | 3,930 | +15 | +0.4% | 43,600 |
| 2024/12/11 | 3,935 | 3,960 | 3,890 | 3,915 | -15 | -0.4% | 53,300 |
| 2024/12/10 | 3,940 | 3,950 | 3,885 | 3,930 | -5 | -0.1% | 51,200 |
| 2024/12/09 | 3,975 | 3,975 | 3,920 | 3,935 | -20 | -0.5% | 64,200 |
| 2024/12/06 | 3,870 | 3,970 | 3,870 | 3,955 | +90 | +2.3% | 132,300 |
| 2024/12/05 | 3,835 | 3,875 | 3,825 | 3,865 | +10 | +0.3% | 27,300 |
| 2024/12/04 | 3,855 | 3,860 | 3,815 | 3,855 | ±0 | ±0% | 29,300 |
| 2024/12/03 | 3,830 | 3,865 | 3,830 | 3,855 | +5 | +0.1% | 24,200 |
| 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 |
151～
200
件表示中 / 4360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 | 379,000円 | +10.8% | +18.5% | 0.69% | 30.17倍 | 2.73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 |
| フジオフドＧ | 112,900円 | +3.1% | -54.6% | 0.27% | 1282.95倍 | 6.78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 |
| サガミＨＤ | 188,800円 | +5.6% | +7.8% | 0.53% | 45.74倍 | 3.21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 |
| ＲＥＭＩＸ | 39,400円 | +51.5% | - | 0.00% | 8.07倍 | 2.98倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| ＳＲＳＨＤ | 128,900円 | +12.6% | +10.3% | 0.78% | 33.32倍 | 3.23倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
市場注目の銘柄
チャート関連のコラム
