ＢＲＵＮＯ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,009 | 1,009 | 1,000 | 1,000 | -6 | -0.6% | 17,300 |
| 2025/07/03 | 1,008 | 1,008 | 1,004 | 1,006 | +1 | +0.1% | 21,400 |
| 2025/07/02 | 1,000 | 1,014 | 999 | 1,005 | +5 | +0.5% | 49,500 |
| 2025/07/01 | 996 | 1,002 | 993 | 1,000 | +4 | +0.4% | 54,500 |
| 2025/06/30 | 996 | 1,001 | 995 | 996 | +1 | +0.1% | 47,000 |
| 2025/06/27 | 1,000 | 1,004 | 995 | 995 | -35 | -3.4% | 179,100 |
| 2025/06/26 | 1,040 | 1,040 | 1,030 | 1,030 | -10 | -1% | 198,600 |
| 2025/06/25 | 1,042 | 1,043 | 1,040 | 1,040 | -2 | -0.2% | 40,100 |
| 2025/06/24 | 1,041 | 1,044 | 1,041 | 1,042 | +1 | +0.1% | 40,100 |
| 2025/06/23 | 1,039 | 1,041 | 1,039 | 1,041 | +1 | +0.1% | 25,500 |
| 2025/06/20 | 1,040 | 1,041 | 1,039 | 1,040 | ±0 | ±0% | 18,300 |
| 2025/06/19 | 1,039 | 1,040 | 1,038 | 1,040 | ±0 | ±0% | 12,500 |
| 2025/06/18 | 1,039 | 1,041 | 1,038 | 1,040 | +1 | +0.1% | 27,700 |
| 2025/06/17 | 1,040 | 1,040 | 1,039 | 1,039 | -1 | -0.1% | 11,000 |
| 2025/06/16 | 1,039 | 1,040 | 1,038 | 1,040 | +3 | +0.3% | 13,800 |
| 2025/06/13 | 1,038 | 1,039 | 1,037 | 1,037 | +1 | +0.1% | 14,700 |
| 2025/06/12 | 1,034 | 1,037 | 1,034 | 1,036 | +2 | +0.2% | 9,400 |
| 2025/06/11 | 1,035 | 1,036 | 1,034 | 1,034 | -1 | -0.1% | 21,900 |
| 2025/06/10 | 1,033 | 1,035 | 1,033 | 1,035 | +2 | +0.2% | 11,300 |
| 2025/06/09 | 1,036 | 1,036 | 1,031 | 1,033 | ±0 | ±0% | 17,800 |
| 2025/06/06 | 1,034 | 1,036 | 1,033 | 1,033 | -1 | -0.1% | 13,000 |
| 2025/06/05 | 1,035 | 1,036 | 1,033 | 1,034 | -1 | -0.1% | 11,500 |
| 2025/06/04 | 1,031 | 1,035 | 1,031 | 1,035 | +4 | +0.4% | 13,100 |
| 2025/06/03 | 1,028 | 1,031 | 1,028 | 1,031 | +1 | +0.1% | 14,900 |
| 2025/06/02 | 1,025 | 1,030 | 1,025 | 1,030 | +7 | +0.7% | 25,900 |
| 2025/05/30 | 1,027 | 1,027 | 1,022 | 1,023 | -4 | -0.4% | 110,000 |
| 2025/05/29 | 1,031 | 1,034 | 1,027 | 1,027 | -5 | -0.5% | 98,800 |
| 2025/05/28 | 1,032 | 1,033 | 1,032 | 1,032 | +2 | +0.2% | 39,600 |
| 2025/05/27 | 1,031 | 1,033 | 1,030 | 1,030 | -1 | -0.1% | 14,100 |
| 2025/05/26 | 1,031 | 1,034 | 1,031 | 1,031 | -4 | -0.4% | 21,800 |
| 2025/05/23 | 1,032 | 1,035 | 1,032 | 1,035 | +3 | +0.3% | 9,800 |
| 2025/05/22 | 1,034 | 1,035 | 1,031 | 1,032 | -2 | -0.2% | 16,800 |
| 2025/05/21 | 1,035 | 1,036 | 1,034 | 1,034 | -1 | -0.1% | 11,300 |
| 2025/05/20 | 1,036 | 1,037 | 1,035 | 1,035 | ±0 | ±0% | 9,600 |
| 2025/05/19 | 1,036 | 1,036 | 1,033 | 1,035 | +2 | +0.2% | 15,400 |
| 2025/05/16 | 1,032 | 1,033 | 1,028 | 1,033 | -3 | -0.3% | 23,500 |
| 2025/05/15 | 1,040 | 1,041 | 1,033 | 1,036 | -3 | -0.3% | 24,900 |
| 2025/05/14 | 1,041 | 1,042 | 1,039 | 1,039 | -1 | -0.1% | 9,600 |
| 2025/05/13 | 1,040 | 1,042 | 1,040 | 1,040 | +1 | +0.1% | 10,900 |
| 2025/05/12 | 1,039 | 1,041 | 1,037 | 1,039 | +2 | +0.2% | 15,300 |
| 2025/05/09 | 1,040 | 1,040 | 1,036 | 1,037 | -2 | -0.2% | 10,000 |
| 2025/05/08 | 1,038 | 1,040 | 1,037 | 1,039 | +1 | +0.1% | 9,100 |
| 2025/05/07 | 1,037 | 1,040 | 1,037 | 1,038 | +1 | +0.1% | 13,100 |
| 2025/05/02 | 1,038 | 1,038 | 1,037 | 1,037 | -1 | -0.1% | 6,200 |
| 2025/05/01 | 1,038 | 1,038 | 1,035 | 1,038 | ±0 | ±0% | 5,200 |
| 2025/04/30 | 1,037 | 1,038 | 1,035 | 1,038 | +1 | +0.1% | 9,400 |
| 2025/04/28 | 1,033 | 1,037 | 1,032 | 1,037 | +4 | +0.4% | 7,600 |
| 2025/04/25 | 1,030 | 1,035 | 1,030 | 1,033 | +1 | +0.1% | 5,300 |
| 2025/04/24 | 1,032 | 1,036 | 1,032 | 1,032 | ±0 | ±0% | 4,700 |
| 2025/04/23 | 1,034 | 1,035 | 1,032 | 1,032 | ±0 | ±0% | 5,500 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「ＢＲＵＮＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＲＵＮＯ | 100,000円 | +8.2% | +999.9% | 0.40% | 143.47倍 | 2.84倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 大木ヘルケア | 106,800円 | +4.2% | +9.4% | 2.43% | 4.76倍 | 0.47倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| 中央魚 | 342,000円 | +0.1% | +2.6% | 3.51% | 5.46倍 | 0.43倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| ムサシ | 180,000円 | -0.1% | -59.4% | 2.00% | 10.69倍 | 0.36倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| Ｎｏ．１ | 201,000円 | +12.6% | +23.6% | 1.79% | 19.54倍 | 3.07倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
市場注目の銘柄
チャート関連のコラム
