ブロードリーフの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 1,237 | 1,244 | 1,203 | 1,211 | -25 | -2% | 102,000 |
| 2015/09/17 | 1,230 | 1,245 | 1,203 | 1,236 | +34 | +2.8% | 124,500 |
| 2015/09/16 | 1,216 | 1,217 | 1,171 | 1,202 | +2 | +0.2% | 81,600 |
| 2015/09/15 | 1,174 | 1,224 | 1,174 | 1,200 | +26 | +2.2% | 168,500 |
| 2015/09/14 | 1,178 | 1,190 | 1,156 | 1,174 | -14 | -1.2% | 129,500 |
| 2015/09/11 | 1,162 | 1,209 | 1,162 | 1,188 | +6 | +0.5% | 174,600 |
| 2015/09/10 | 1,119 | 1,190 | 1,119 | 1,182 | +33 | +2.9% | 202,000 |
| 2015/09/09 | 1,167 | 1,181 | 1,122 | 1,149 | +17 | +1.5% | 241,300 |
| 2015/09/08 | 1,128 | 1,163 | 1,116 | 1,132 | +4 | +0.4% | 199,000 |
| 2015/09/07 | 1,074 | 1,145 | 1,074 | 1,128 | +44 | +4.1% | 133,700 |
| 2015/09/04 | 1,172 | 1,172 | 1,082 | 1,084 | -85 | -7.3% | 390,200 |
| 2015/09/03 | 1,116 | 1,184 | 1,116 | 1,169 | +59 | +5.3% | 138,700 |
| 2015/09/02 | 1,134 | 1,159 | 1,097 | 1,110 | -51 | -4.4% | 251,500 |
| 2015/09/01 | 1,201 | 1,212 | 1,157 | 1,161 | -52 | -4.3% | 153,300 |
| 2015/08/31 | 1,236 | 1,248 | 1,193 | 1,213 | -3 | -0.2% | 155,800 |
| 2015/08/28 | 1,209 | 1,241 | 1,191 | 1,216 | +24 | +2% | 291,900 |
| 2015/08/27 | 1,153 | 1,208 | 1,153 | 1,192 | +39 | +3.4% | 263,000 |
| 2015/08/26 | 1,100 | 1,167 | 1,066 | 1,153 | +50 | +4.5% | 364,000 |
| 2015/08/25 | 1,020 | 1,159 | 1,005 | 1,103 | +23 | +2.1% | 367,000 |
| 2015/08/24 | 1,136 | 1,162 | 1,073 | 1,080 | -108 | -9.1% | 365,600 |
| 2015/08/21 | 1,205 | 1,225 | 1,177 | 1,188 | -56 | -4.5% | 249,900 |
| 2015/08/20 | 1,214 | 1,258 | 1,210 | 1,244 | +15 | +1.2% | 130,600 |
| 2015/08/19 | 1,226 | 1,248 | 1,205 | 1,229 | +1 | +0.1% | 226,800 |
| 2015/08/18 | 1,240 | 1,240 | 1,204 | 1,228 | -13 | -1% | 215,100 |
| 2015/08/17 | 1,279 | 1,279 | 1,233 | 1,241 | -47 | -3.6% | 218,000 |
| 2015/08/14 | 1,266 | 1,294 | 1,265 | 1,288 | +22 | +1.7% | 235,700 |
| 2015/08/13 | 1,251 | 1,266 | 1,250 | 1,266 | -7 | -0.5% | 219,300 |
| 2015/08/12 | 1,250 | 1,294 | 1,250 | 1,273 | +7 | +0.6% | 331,100 |
| 2015/08/11 | 1,222 | 1,280 | 1,222 | 1,266 | +48 | +3.9% | 600,000 |
| 2015/08/10 | 1,207 | 1,220 | 1,202 | 1,218 | -9 | -0.7% | 143,600 |
| 2015/08/07 | 1,235 | 1,252 | 1,208 | 1,227 | -8 | -0.6% | 261,600 |
| 2015/08/06 | 1,225 | 1,256 | 1,224 | 1,235 | +29 | +2.4% | 515,300 |
| 2015/08/05 | 1,176 | 1,210 | 1,153 | 1,206 | +28 | +2.4% | 600,700 |
| 2015/08/04 | 1,207 | 1,209 | 1,177 | 1,178 | -41 | -3.4% | 451,800 |
| 2015/08/03 | 1,217 | 1,249 | 1,193 | 1,219 | +32 | +2.7% | 1,014,500 |
| 2015/07/31 | 1,181 | 1,198 | 1,164 | 1,187 | +4 | +0.3% | 449,600 |
| 2015/07/30 | 1,159 | 1,189 | 1,145 | 1,183 | +4 | +0.3% | 667,900 |
| 2015/07/29 | 1,190 | 1,193 | 1,157 | 1,179 | +8 | +0.7% | 321,200 |
| 2015/07/28 | 1,162 | 1,184 | 1,148 | 1,171 | -10 | -0.8% | 215,000 |
| 2015/07/27 | 1,152 | 1,194 | 1,145 | 1,181 | +15 | +1.3% | 312,500 |
| 2015/07/24 | 1,160 | 1,184 | 1,145 | 1,166 | -2 | -0.2% | 454,400 |
| 2015/07/23 | 1,208 | 1,208 | 1,165 | 1,168 | -36 | -3% | 645,000 |
| 2015/07/22 | 1,220 | 1,233 | 1,200 | 1,204 | -38 | -3.1% | 621,800 |
| 2015/07/21 | 1,230 | 1,281 | 1,230 | 1,242 | +19 | +1.6% | 370,800 |
| 2015/07/17 | 1,217 | 1,244 | 1,210 | 1,223 | +7 | +0.6% | 280,400 |
| 2015/07/16 | 1,228 | 1,230 | 1,205 | 1,216 | -25 | -2% | 922,500 |
| 2015/07/15 | 1,220 | 1,257 | 1,213 | 1,241 | +26 | +2.1% | 696,300 |
| 2015/07/14 | 1,253 | 1,260 | 1,205 | 1,215 | +11 | +0.9% | 1,008,100 |
| 2015/07/13 | 1,253 | 1,256 | 1,197 | 1,204 | -37 | -3% | 1,107,600 |
| 2015/07/10 | 1,358 | 1,358 | 1,193 | 1,241 | -317 | -20.3% | 2,735,200 |
2351～
2400
件表示中 / 2965件
類似銘柄と比較する
現在ご覧いただいている「ブロドリーフ」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 |
|---|---|---|---|---|---|---|---|---|
| ブロドリーフ | 71,300円 | +11.4% | +175.2% | 0.70% | 63.60倍 | 2.75倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| プラスアルファ | 166,000円 | +27.4% | +23.3% | 1.08% | 17.35倍 | 5.60倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ラクスル | 118,200円 | +19.3% | +32.3% | 0.25% | 27.57倍 | 4.39倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| ＳＲＡＨＤ | 456,000円 | +5.0% | -14.3% | 3.73% | 12.52倍 | 1.84倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| ゼンリン | 120,600円 | +1.8% | +11.8% | 3.48% | 21.46倍 | 1.29倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム
