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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,790 | 3,875 | 3,770 | 3,870 | +50 | +1.3% | 227,500 |
| 2024/06/26 | 3,865 | 3,880 | 3,810 | 3,820 | -55 | -1.4% | 210,700 |
| 2024/06/25 | 3,880 | 3,900 | 3,850 | 3,875 | +15 | +0.4% | 88,600 |
| 2024/06/24 | 3,840 | 3,870 | 3,830 | 3,860 | +20 | +0.5% | 89,900 |
| 2024/06/21 | 3,905 | 3,920 | 3,840 | 3,840 | -30 | -0.8% | 92,400 |
| 2024/06/20 | 3,860 | 3,910 | 3,845 | 3,870 | ±0 | ±0% | 87,600 |
| 2024/06/19 | 3,945 | 3,955 | 3,835 | 3,870 | -75 | -1.9% | 135,000 |
| 2024/06/18 | 3,960 | 3,980 | 3,935 | 3,945 | +25 | +0.6% | 28,700 |
| 2024/06/17 | 4,000 | 4,000 | 3,885 | 3,920 | -35 | -0.9% | 74,700 |
| 2024/06/14 | 3,915 | 3,990 | 3,915 | 3,955 | +30 | +0.8% | 67,800 |
| 2024/06/13 | 3,995 | 4,005 | 3,925 | 3,925 | -75 | -1.9% | 59,600 |
| 2024/06/12 | 4,015 | 4,030 | 3,990 | 4,000 | -20 | -0.5% | 32,500 |
| 2024/06/11 | 4,060 | 4,075 | 4,015 | 4,020 | -40 | -1% | 28,100 |
| 2024/06/10 | 4,020 | 4,075 | 3,980 | 4,060 | +30 | +0.7% | 35,100 |
| 2024/06/07 | 4,060 | 4,075 | 4,015 | 4,030 | -5 | -0.1% | 40,400 |
| 2024/06/06 | 4,075 | 4,095 | 4,000 | 4,035 | -40 | -1% | 36,600 |
| 2024/06/05 | 4,125 | 4,125 | 4,075 | 4,075 | -55 | -1.3% | 31,600 |
| 2024/06/04 | 4,095 | 4,160 | 4,095 | 4,130 | +35 | +0.9% | 34,200 |
| 2024/06/03 | 4,095 | 4,115 | 4,075 | 4,095 | +30 | +0.7% | 24,700 |
| 2024/05/31 | 4,000 | 4,100 | 4,000 | 4,065 | +65 | +1.6% | 47,400 |
| 2024/05/30 | 3,920 | 4,000 | 3,910 | 4,000 | +90 | +2.3% | 58,300 |
| 2024/05/29 | 3,975 | 3,980 | 3,910 | 3,910 | -90 | -2.3% | 40,800 |
| 2024/05/28 | 4,075 | 4,090 | 3,980 | 4,000 | -95 | -2.3% | 56,500 |
| 2024/05/27 | 4,045 | 4,095 | 4,020 | 4,095 | +65 | +1.6% | 30,200 |
| 2024/05/24 | 4,040 | 4,120 | 4,000 | 4,030 | -15 | -0.4% | 49,000 |
| 2024/05/23 | 3,980 | 4,045 | 3,960 | 4,045 | +85 | +2.1% | 66,600 |
| 2024/05/22 | 3,975 | 3,995 | 3,940 | 3,960 | +10 | +0.3% | 32,600 |
| 2024/05/21 | 3,965 | 4,050 | 3,940 | 3,950 | ±0 | ±0% | 55,200 |
| 2024/05/20 | 4,030 | 4,050 | 3,950 | 3,950 | -70 | -1.7% | 85,400 |
| 2024/05/17 | 3,900 | 4,035 | 3,890 | 4,020 | +100 | +2.6% | 108,600 |
| 2024/05/16 | 3,910 | 3,935 | 3,875 | 3,920 | +50 | +1.3% | 108,900 |
| 2024/05/15 | 3,850 | 3,875 | 3,815 | 3,870 | +25 | +0.7% | 38,000 |
| 2024/05/14 | 3,795 | 3,845 | 3,745 | 3,845 | +70 | +1.9% | 55,600 |
| 2024/05/13 | 3,730 | 3,795 | 3,695 | 3,775 | +60 | +1.6% | 91,000 |
| 2024/05/10 | 3,730 | 3,750 | 3,685 | 3,715 | +15 | +0.4% | 58,500 |
| 2024/05/09 | 3,760 | 3,780 | 3,700 | 3,700 | -60 | -1.6% | 56,400 |
| 2024/05/08 | 3,855 | 3,855 | 3,740 | 3,760 | -115 | -3% | 91,200 |
| 2024/05/07 | 3,910 | 3,920 | 3,875 | 3,875 | -15 | -0.4% | 68,900 |
| 2024/05/02 | 3,940 | 3,970 | 3,870 | 3,890 | +5 | +0.1% | 56,000 |
| 2024/05/01 | 3,845 | 3,900 | 3,845 | 3,885 | -10 | -0.3% | 44,000 |
| 2024/04/30 | 3,845 | 3,895 | 3,790 | 3,895 | +95 | +2.5% | 60,900 |
| 2024/04/26 | 3,785 | 3,810 | 3,740 | 3,800 | +15 | +0.4% | 35,800 |
| 2024/04/25 | 3,855 | 3,855 | 3,765 | 3,785 | -95 | -2.4% | 73,100 |
| 2024/04/24 | 3,910 | 3,910 | 3,800 | 3,880 | -30 | -0.8% | 63,000 |
| 2024/04/23 | 3,890 | 3,920 | 3,850 | 3,910 | +50 | +1.3% | 41,800 |
| 2024/04/22 | 3,850 | 3,990 | 3,780 | 3,860 | ±0 | ±0% | 173,500 |
| 2024/04/19 | 3,800 | 3,985 | 3,710 | 3,860 | +320 | +9% | 667,100 |
| 2024/04/18 | 3,570 | 3,575 | 3,525 | 3,540 | -40 | -1.1% | 95,000 |
| 2024/04/17 | 3,615 | 3,615 | 3,545 | 3,580 | -10 | -0.3% | 58,100 |
| 2024/04/16 | 3,655 | 3,680 | 3,590 | 3,590 | -55 | -1.5% | 65,800 |
251～
300
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
