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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 421.8 | 422.8 | 421.8 | 422.8 | +0.8 | +0.2% | 2,000 |
| 2010/06/14 | 421.8 | 422 | 419.5 | 422 | ±0 | ±0% | 8,800 |
| 2010/06/11 | 423.8 | 423.8 | 418 | 422 | -2 | -0.5% | 2,800 |
| 2010/06/10 | 424.5 | 424.5 | 423.5 | 424 | +6.5 | +1.6% | 8,400 |
| 2010/06/09 | 423.8 | 423.8 | 413.8 | 417.5 | -6.3 | -1.5% | 8,800 |
| 2010/06/08 | 425.8 | 425.8 | 423.8 | 423.8 | -1.7 | -0.4% | 2,800 |
| 2010/06/07 | 425.3 | 425.5 | 422.5 | 425.5 | +0.2 | ±0% | 7,600 |
| 2010/06/04 | 428.8 | 428.8 | 425 | 425.3 | -2.2 | -0.5% | 3,600 |
| 2010/06/03 | 425 | 427.5 | 425 | 427.5 | +3.7 | +0.9% | 8,400 |
| 2010/06/02 | 424 | 425 | 423.8 | 423.8 | -1 | -0.2% | 2,800 |
| 2010/06/01 | 423.5 | 424.8 | 422.5 | 424.8 | +2 | +0.5% | 7,200 |
| 2010/05/31 | 421.8 | 422.8 | 415.8 | 422.8 | +2.8 | +0.7% | 4,400 |
| 2010/05/28 | 421.8 | 421.8 | 418.5 | 420 | +2.5 | +0.6% | 6,000 |
| 2010/05/27 | 409.8 | 417.5 | 409.5 | 417.5 | +8.7 | +2.1% | 12,000 |
| 2010/05/26 | 409.8 | 409.8 | 399.8 | 408.8 | +9 | +2.3% | 8,400 |
| 2010/05/25 | 395 | 400 | 395 | 399.8 | +4.8 | +1.2% | 7,200 |
| 2010/05/24 | 402.5 | 402.5 | 390 | 395 | -7.5 | -1.9% | 11,200 |
| 2010/05/21 | 411.3 | 413.5 | 402.5 | 402.5 | -9.8 | -2.4% | 12,400 |
| 2010/05/20 | 412.5 | 414.5 | 412.3 | 412.3 | -0.5 | -0.1% | 9,200 |
| 2010/05/19 | 413.5 | 415 | 412.5 | 412.8 | -0.7 | -0.2% | 6,000 |
| 2010/05/18 | 422.5 | 423.3 | 413.5 | 413.5 | -6.5 | -1.5% | 9,600 |
| 2010/05/17 | 422 | 422 | 418.8 | 420 | -2 | -0.5% | 6,000 |
| 2010/05/14 | 415 | 422 | 415 | 422 | +2 | +0.5% | 2,400 |
| 2010/05/13 | 414.8 | 420 | 412.5 | 420 | +3.7 | +0.9% | 6,000 |
| 2010/05/12 | 420 | 420 | 416.3 | 416.3 | -5 | -1.2% | 9,600 |
| 2010/05/11 | 425.5 | 425.5 | 421.3 | 421.3 | -1.5 | -0.4% | 13,600 |
| 2010/05/10 | 427.3 | 427.3 | 422.5 | 422.8 | +0.3 | +0.1% | 12,400 |
| 2010/05/07 | 423.8 | 423.8 | 417.5 | 422.5 | -1.5 | -0.4% | 11,200 |
| 2010/05/06 | 425 | 425 | 424 | 424 | -1 | -0.2% | 8,400 |
| 2010/04/30 | 424.5 | 425 | 422.5 | 425 | +2.5 | +0.6% | 10,800 |
| 2010/04/28 | 417.5 | 425 | 417.5 | 422.5 | -2 | -0.5% | 8,000 |
| 2010/04/27 | 426.3 | 427.3 | 420 | 424.5 | -1 | -0.2% | 10,400 |
| 2010/04/26 | 412.8 | 425.5 | 412.8 | 425.5 | +16.7 | +4.1% | 14,400 |
| 2010/04/23 | 407 | 408.8 | 404.5 | 408.8 | +5.5 | +1.4% | 8,000 |
| 2010/04/22 | 405.8 | 406.3 | 403.3 | 403.3 | -2.5 | -0.6% | 7,200 |
| 2010/04/21 | 404.8 | 405.8 | 402.8 | 405.8 | +1 | +0.2% | 6,800 |
| 2010/04/20 | 402.5 | 405 | 402.5 | 404.8 | +4.3 | +1.1% | 2,800 |
| 2010/04/19 | 404.8 | 405.5 | 400 | 400.5 | -2 | -0.5% | 10,800 |
| 2010/04/16 | 404.8 | 405 | 402.5 | 402.5 | -1.3 | -0.3% | 11,600 |
| 2010/04/15 | 403.8 | 404.8 | 400 | 403.8 | +3.8 | +1% | 5,200 |
| 2010/04/14 | 397.5 | 400 | 397.5 | 400 | +5 | +1.3% | 6,800 |
| 2010/04/13 | 399.8 | 399.8 | 395 | 395 | +3 | +0.8% | 6,400 |
| 2010/04/12 | 392 | 392.5 | 392 | 392 | +0.2 | +0.1% | 5,200 |
| 2010/04/09 | 387.5 | 391.8 | 386.3 | 391.8 | +1.8 | +0.5% | 8,800 |
| 2010/04/08 | 385.8 | 390 | 385.8 | 390 | +4 | +1% | 5,600 |
| 2010/04/07 | 381.3 | 386 | 381 | 386 | +5 | +1.3% | 4,800 |
| 2010/04/06 | 382.5 | 383.5 | 380 | 381 | -1.5 | -0.4% | 5,600 |
| 2010/04/05 | 385 | 385 | 380 | 382.5 | -2.5 | -0.6% | 6,800 |
| 2010/04/02 | 387 | 387 | 382.5 | 385 | -2.3 | -0.6% | 8,400 |
| 2010/04/01 | 390 | 392.3 | 380 | 387.3 | -5 | -1.3% | 13,600 |
3651～
3700
件表示中 / 4287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 | 361,000円 | +10.8% | +18.5% | 0.72% | 28.73倍 | 2.69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 |
| ゼビオＨＤ | 117,400円 | +5.5% | +1.3% | 2.98% | 49.87倍 | 0.40倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＢＥＥＮＯＳ | 404,000円 | -27.7% | +17.1% | 0.00% | 28.30倍 | 3.52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 | 183,600円 | +10.9% | - | 1.09% | 761.83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 |
| ＲＥＭＩＸ | 42,900円 | - | - | - | - | 2.94倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
市場注目の銘柄
チャート関連のコラム
