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 |
|---|---|---|---|---|---|---|---|
| 2015/02/04 | 1,882.5 | 1,977.5 | 1,882.5 | 1,967.5 | +70 | +3.7% | 113,800 |
| 2015/02/03 | 1,955 | 1,957.5 | 1,857.5 | 1,897.5 | -50 | -2.6% | 105,800 |
| 2015/02/02 | 1,945 | 1,955 | 1,905 | 1,947.5 | +7.5 | +0.4% | 73,400 |
| 2015/01/30 | 1,915 | 1,962.5 | 1,912.5 | 1,940 | +7.5 | +0.4% | 88,800 |
| 2015/01/29 | 1,900 | 1,985 | 1,885 | 1,932.5 | -7.5 | -0.4% | 145,000 |
| 2015/01/28 | 1,882.5 | 1,945 | 1,880 | 1,940 | +62.5 | +3.3% | 183,600 |
| 2015/01/27 | 1,817.5 | 1,885 | 1,812.5 | 1,877.5 | +70 | +3.9% | 168,200 |
| 2015/01/26 | 1,760 | 1,810 | 1,747.5 | 1,807.5 | +47.5 | +2.7% | 112,200 |
| 2015/01/23 | 1,740 | 1,782.5 | 1,730 | 1,760 | +30 | +1.7% | 102,600 |
| 2015/01/22 | 1,715 | 1,730 | 1,685 | 1,730 | -15 | -0.9% | 76,400 |
| 2015/01/21 | 1,675 | 1,745 | 1,675 | 1,745 | +80 | +4.8% | 181,800 |
| 2015/01/20 | 1,675 | 1,675 | 1,652.5 | 1,665 | -10 | -0.6% | 129,000 |
| 2015/01/19 | 1,700 | 1,717.5 | 1,652.5 | 1,675 | +5 | +0.3% | 185,800 |
| 2015/01/16 | 1,640 | 1,695 | 1,630 | 1,670 | +115 | +7.4% | 405,600 |
| 2015/01/15 | 1,515 | 1,560 | 1,515 | 1,555 | +40 | +2.6% | 52,600 |
| 2015/01/14 | 1,507.5 | 1,525 | 1,507.5 | 1,515 | +2.5 | +0.2% | 15,800 |
| 2015/01/13 | 1,517.5 | 1,517.5 | 1,500 | 1,512.5 | -2.5 | -0.2% | 28,800 |
| 2015/01/09 | 1,540 | 1,540 | 1,507.5 | 1,515 | -12.5 | -0.8% | 24,400 |
| 2015/01/08 | 1,520 | 1,545 | 1,515 | 1,527.5 | +17.5 | +1.2% | 13,200 |
| 2015/01/07 | 1,507.5 | 1,517.5 | 1,502.5 | 1,510 | +2.5 | +0.2% | 19,200 |
| 2015/01/06 | 1,530 | 1,535 | 1,505 | 1,507.5 | -35 | -2.3% | 30,800 |
| 2015/01/05 | 1,547.5 | 1,552.5 | 1,540 | 1,542.5 | +5 | +0.3% | 23,800 |
| 2014/12/30 | 1,522.5 | 1,540 | 1,522.5 | 1,537.5 | +2.5 | +0.2% | 19,400 |
| 2014/12/29 | 1,540 | 1,540 | 1,525 | 1,535 | +2.5 | +0.2% | 18,200 |
| 2014/12/26 | 1,500 | 1,540 | 1,500 | 1,532.5 | -10 | -0.6% | 60,800 |
| 2014/12/25 | 1,577.5 | 1,577.5 | 1,530 | 1,542.5 | -32.5 | -2.1% | 101,200 |
| 2014/12/24 | 1,567.5 | 1,575 | 1,565 | 1,575 | ±0 | ±0% | 39,600 |
| 2014/12/22 | 1,557.5 | 1,575 | 1,557.5 | 1,575 | +20 | +1.3% | 50,000 |
| 2014/12/19 | 1,550 | 1,555 | 1,542.5 | 1,555 | +10 | +0.6% | 36,800 |
| 2014/12/18 | 1,550 | 1,552.5 | 1,525 | 1,545 | +15 | +1% | 33,800 |
| 2014/12/17 | 1,522.5 | 1,550 | 1,515 | 1,530 | +5 | +0.3% | 58,200 |
| 2014/12/16 | 1,530 | 1,537.5 | 1,525 | 1,525 | -2.5 | -0.2% | 32,600 |
| 2014/12/15 | 1,522.5 | 1,537.5 | 1,517.5 | 1,527.5 | +2.5 | +0.2% | 29,600 |
| 2014/12/12 | 1,535 | 1,537.5 | 1,497.5 | 1,525 | -10 | -0.7% | 57,800 |
| 2014/12/11 | 1,525 | 1,545 | 1,517.5 | 1,535 | +10 | +0.7% | 21,400 |
| 2014/12/10 | 1,542.5 | 1,542.5 | 1,500 | 1,525 | -25 | -1.6% | 70,600 |
| 2014/12/09 | 1,550 | 1,560 | 1,537.5 | 1,550 | -2.5 | -0.2% | 29,400 |
| 2014/12/08 | 1,552.5 | 1,560 | 1,550 | 1,552.5 | -2.5 | -0.2% | 25,600 |
| 2014/12/05 | 1,547.5 | 1,555 | 1,542.5 | 1,555 | +7.5 | +0.5% | 15,600 |
| 2014/12/04 | 1,545 | 1,550 | 1,537.5 | 1,547.5 | +2.5 | +0.2% | 32,400 |
| 2014/12/03 | 1,547.5 | 1,547.5 | 1,540 | 1,545 | +5 | +0.3% | 14,200 |
| 2014/12/02 | 1,537.5 | 1,542.5 | 1,535 | 1,540 | -2.5 | -0.2% | 17,200 |
| 2014/12/01 | 1,540 | 1,552.5 | 1,537.5 | 1,542.5 | +5 | +0.3% | 34,000 |
| 2014/11/28 | 1,535 | 1,542.5 | 1,527.5 | 1,537.5 | +7.5 | +0.5% | 16,200 |
| 2014/11/27 | 1,535 | 1,537.5 | 1,527.5 | 1,530 | -5 | -0.3% | 25,400 |
| 2014/11/26 | 1,540 | 1,545 | 1,532.5 | 1,535 | -2.5 | -0.2% | 19,400 |
| 2014/11/25 | 1,540 | 1,545 | 1,532.5 | 1,537.5 | +2.5 | +0.2% | 25,400 |
| 2014/11/21 | 1,550 | 1,550 | 1,527.5 | 1,535 | -15 | -1% | 42,000 |
| 2014/11/20 | 1,552.5 | 1,565 | 1,550 | 1,550 | -2.5 | -0.2% | 21,800 |
| 2014/11/19 | 1,560 | 1,565 | 1,550 | 1,552.5 | -5 | -0.3% | 28,400 |
2551～
2600
件表示中 / 4326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 | 351,500円 | +10.8% | +18.5% | 0.74% | 27.97倍 | 2.62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 |
| サンマルクＨＤ | 234,900円 | +14.3% | +14.6% | 2.21% | 25.70倍 | 1.67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 | 179,600円 | -4.8% | +107.9% | 3.23% | 35.04倍 | 0.29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 |
| フジコーポ | 282,500円 | +0.8% | +4.4% | 0.80% | 12.48倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| ＳＲＳＨＤ | 123,200円 | +12.6% | +10.3% | 0.81% | 31.84倍 | 3.09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
