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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 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 |
| 2015/07/09 | 1,570 | 1,574 | 1,500 | 1,558 | -27 | -1.7% | 443,600 |
| 2015/07/08 | 1,635 | 1,656 | 1,577 | 1,585 | -36 | -2.2% | 845,200 |
| 2015/07/07 | 1,600 | 1,631 | 1,600 | 1,621 | +40 | +2.5% | 197,700 |
| 2015/07/06 | 1,570 | 1,600 | 1,565 | 1,581 | +1 | +0.1% | 189,800 |
| 2015/07/03 | 1,630 | 1,634 | 1,560 | 1,580 | -69 | -4.2% | 433,100 |
| 2015/07/02 | 1,650 | 1,657 | 1,636 | 1,649 | +10 | +0.6% | 160,400 |
| 2015/07/01 | 1,648 | 1,654 | 1,611 | 1,639 | -8 | -0.5% | 331,900 |
| 2015/06/30 | 1,591 | 1,653 | 1,591 | 1,647 | +51 | +3.2% | 393,000 |
| 2015/06/29 | 1,685 | 1,685 | 1,591 | 1,596 | -116 | -6.8% | 700,700 |
| 2015/06/26 | 1,701 | 1,721 | 1,700 | 1,712 | +1 | +0.1% | 285,000 |
| 2015/06/25 | 1,760 | 1,764 | 1,703 | 1,711 | -53 | -3% | 265,600 |
| 2015/06/24 | 1,798 | 1,808 | 1,759 | 1,764 | -25 | -1.4% | 98,800 |
| 2015/06/23 | 1,780 | 1,794 | 1,753 | 1,789 | +12 | +0.7% | 101,100 |
| 2015/06/22 | 1,788 | 1,790 | 1,752 | 1,777 | +22 | +1.3% | 76,600 |
| 2015/06/19 | 1,770 | 1,794 | 1,741 | 1,755 | +3 | +0.2% | 201,200 |
| 2015/06/18 | 1,792 | 1,805 | 1,736 | 1,752 | -66 | -3.6% | 303,100 |
| 2015/06/17 | 1,831 | 1,876 | 1,811 | 1,818 | -53 | -2.8% | 173,300 |
| 2015/06/16 | 1,835 | 1,882 | 1,829 | 1,871 | +36 | +2% | 262,000 |
| 2015/06/15 | 1,780 | 1,861 | 1,776 | 1,835 | +46 | +2.6% | 280,400 |
| 2015/06/12 | 1,790 | 1,800 | 1,769 | 1,789 | +29 | +1.6% | 231,000 |
| 2015/06/11 | 1,787 | 1,812 | 1,753 | 1,760 | -8 | -0.5% | 169,600 |
| 2015/06/10 | 1,762 | 1,789 | 1,728 | 1,768 | +7 | +0.4% | 185,200 |
| 2015/06/09 | 1,776 | 1,785 | 1,742 | 1,761 | -15 | -0.8% | 172,000 |
| 2015/06/08 | 1,754 | 1,802 | 1,750 | 1,776 | +33 | +1.9% | 313,900 |
| 2015/06/05 | 1,697 | 1,750 | 1,695 | 1,743 | +46 | +2.7% | 173,700 |
| 2015/06/04 | 1,690 | 1,704 | 1,652 | 1,697 | +7 | +0.4% | 272,300 |
2451～
2500
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
