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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 1,090 | 1,090 | 1,043 | 1,067 | -43 | -3.9% | 153,000 |
| 2016/01/13 | 1,097 | 1,126 | 1,097 | 1,110 | +18 | +1.6% | 124,700 |
| 2016/01/12 | 1,149 | 1,152 | 1,091 | 1,092 | -73 | -6.3% | 171,100 |
| 2016/01/08 | 1,168 | 1,194 | 1,159 | 1,165 | -10 | -0.9% | 159,500 |
| 2016/01/07 | 1,187 | 1,193 | 1,165 | 1,175 | -19 | -1.6% | 108,900 |
| 2016/01/06 | 1,204 | 1,218 | 1,167 | 1,194 | -12 | -1% | 116,900 |
| 2016/01/05 | 1,192 | 1,214 | 1,183 | 1,206 | +14 | +1.2% | 90,500 |
| 2016/01/04 | 1,170 | 1,219 | 1,168 | 1,192 | -2 | -0.2% | 126,800 |
| 2015/12/30 | 1,178 | 1,199 | 1,175 | 1,194 | +13 | +1.1% | 131,400 |
| 2015/12/29 | 1,140 | 1,184 | 1,139 | 1,181 | +44 | +3.9% | 207,600 |
| 2015/12/28 | 1,065 | 1,140 | 1,065 | 1,137 | +72 | +6.8% | 196,400 |
| 2015/12/25 | 1,092 | 1,111 | 1,054 | 1,065 | -36 | -3.3% | 256,400 |
| 2015/12/24 | 1,119 | 1,125 | 1,099 | 1,101 | -26 | -2.3% | 178,700 |
| 2015/12/22 | 1,139 | 1,142 | 1,123 | 1,127 | -19 | -1.7% | 116,100 |
| 2015/12/21 | 1,160 | 1,162 | 1,121 | 1,146 | -12 | -1% | 223,000 |
| 2015/12/18 | 1,170 | 1,209 | 1,155 | 1,158 | -14 | -1.2% | 240,500 |
| 2015/12/17 | 1,160 | 1,176 | 1,158 | 1,172 | +15 | +1.3% | 132,600 |
| 2015/12/16 | 1,165 | 1,175 | 1,152 | 1,157 | +8 | +0.7% | 157,200 |
| 2015/12/15 | 1,152 | 1,172 | 1,147 | 1,149 | ±0 | ±0% | 124,100 |
| 2015/12/14 | 1,157 | 1,167 | 1,144 | 1,149 | -31 | -2.6% | 148,500 |
| 2015/12/11 | 1,162 | 1,189 | 1,161 | 1,180 | -6 | -0.5% | 136,000 |
| 2015/12/10 | 1,186 | 1,200 | 1,168 | 1,186 | -29 | -2.4% | 135,000 |
| 2015/12/09 | 1,223 | 1,227 | 1,209 | 1,215 | -14 | -1.1% | 128,400 |
| 2015/12/08 | 1,230 | 1,244 | 1,217 | 1,229 | -11 | -0.9% | 97,100 |
| 2015/12/07 | 1,245 | 1,257 | 1,230 | 1,240 | +8 | +0.6% | 132,900 |
| 2015/12/04 | 1,190 | 1,236 | 1,182 | 1,232 | +34 | +2.8% | 256,900 |
| 2015/12/03 | 1,195 | 1,215 | 1,184 | 1,198 | +3 | +0.3% | 211,900 |
| 2015/12/02 | 1,169 | 1,201 | 1,166 | 1,195 | +18 | +1.5% | 102,500 |
| 2015/12/01 | 1,148 | 1,189 | 1,148 | 1,177 | +38 | +3.3% | 131,000 |
| 2015/11/30 | 1,151 | 1,156 | 1,126 | 1,139 | -42 | -3.6% | 210,700 |
| 2015/11/27 | 1,186 | 1,196 | 1,173 | 1,181 | -4 | -0.3% | 75,100 |
| 2015/11/26 | 1,194 | 1,197 | 1,174 | 1,185 | -24 | -2% | 106,700 |
| 2015/11/25 | 1,210 | 1,228 | 1,203 | 1,209 | -13 | -1.1% | 103,700 |
| 2015/11/24 | 1,250 | 1,264 | 1,218 | 1,222 | -22 | -1.8% | 117,600 |
| 2015/11/20 | 1,221 | 1,245 | 1,203 | 1,244 | +21 | +1.7% | 156,500 |
| 2015/11/19 | 1,240 | 1,249 | 1,201 | 1,223 | -16 | -1.3% | 165,900 |
| 2015/11/18 | 1,249 | 1,263 | 1,229 | 1,239 | +17 | +1.4% | 153,900 |
| 2015/11/17 | 1,193 | 1,223 | 1,188 | 1,222 | +26 | +2.2% | 98,200 |
| 2015/11/16 | 1,166 | 1,199 | 1,160 | 1,196 | +20 | +1.7% | 78,100 |
| 2015/11/13 | 1,179 | 1,182 | 1,161 | 1,176 | -10 | -0.8% | 117,400 |
| 2015/11/12 | 1,189 | 1,198 | 1,181 | 1,186 | -12 | -1% | 86,600 |
| 2015/11/11 | 1,189 | 1,199 | 1,165 | 1,198 | +11 | +0.9% | 123,200 |
| 2015/11/10 | 1,200 | 1,200 | 1,166 | 1,187 | -19 | -1.6% | 137,100 |
| 2015/11/09 | 1,217 | 1,229 | 1,193 | 1,206 | -13 | -1.1% | 201,600 |
| 2015/11/06 | 1,252 | 1,271 | 1,209 | 1,219 | -59 | -4.6% | 406,100 |
| 2015/11/05 | 1,321 | 1,325 | 1,270 | 1,278 | -48 | -3.6% | 318,800 |
| 2015/11/04 | 1,339 | 1,351 | 1,321 | 1,326 | -9 | -0.7% | 96,700 |
| 2015/11/02 | 1,286 | 1,376 | 1,241 | 1,335 | -57 | -4.1% | 501,900 |
| 2015/10/30 | 1,386 | 1,401 | 1,378 | 1,392 | -18 | -1.3% | 115,300 |
| 2015/10/29 | 1,374 | 1,410 | 1,370 | 1,410 | +20 | +1.4% | 201,300 |
2351～
2400
件表示中 / 3039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 | 73,300円 | +11.4% | +166.1% | 0.68% | 66.04倍 | 2.81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 |
| ビーエンジ | 618,000円 | +5.9% | +11.1% | 2.52% | 20.00倍 | 5.53倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| クレスコ | 171,200円 | +8.9% | +13.5% | 3.39% | 14.26倍 | 2.27倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| アイル | 283,300円 | +9.4% | +12.6% | 1.66% | 21.49倍 | 9.52倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| ＳＲＡＨＤ | 464,500円 | +3.7% | +0.3% | 3.88% | 11.98倍 | 1.91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 |
市場注目の銘柄
チャート関連のコラム
