ブロードエンタープライズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,375 | 1,455 | 1,371 | 1,455 | +110 | +8.2% | 13,700 |
| 2023/08/04 | 1,405 | 1,405 | 1,345 | 1,345 | -74 | -5.2% | 35,100 |
| 2023/08/03 | 1,442 | 1,452 | 1,375 | 1,419 | -68 | -4.6% | 42,400 |
| 2023/08/02 | 1,579 | 1,664 | 1,400 | 1,487 | -42 | -2.7% | 168,700 |
| 2023/08/01 | 1,529 | 1,529 | 1,529 | 1,529 | +300 | +24.4% | 29,500 |
| 2023/07/31 | 1,198 | 1,230 | 1,198 | 1,229 | +46 | +3.9% | 800 |
| 2023/07/28 | 1,180 | 1,203 | 1,180 | 1,183 | ±0 | ±0% | 11,600 |
| 2023/07/27 | 1,183 | 1,198 | 1,168 | 1,183 | -8 | -0.7% | 5,700 |
| 2023/07/26 | 1,191 | 1,205 | 1,191 | 1,191 | -1 | -0.1% | 2,700 |
| 2023/07/25 | 1,210 | 1,210 | 1,150 | 1,192 | -6 | -0.5% | 4,000 |
| 2023/07/24 | 1,219 | 1,219 | 1,182 | 1,198 | -2 | -0.2% | 1,800 |
| 2023/07/21 | 1,222 | 1,222 | 1,160 | 1,200 | +3 | +0.3% | 3,000 |
| 2023/07/20 | 1,198 | 1,212 | 1,194 | 1,197 | +9 | +0.8% | 3,000 |
| 2023/07/19 | 1,210 | 1,210 | 1,180 | 1,188 | -12 | -1% | 1,400 |
| 2023/07/18 | 1,215 | 1,215 | 1,191 | 1,200 | +15 | +1.3% | 2,700 |
| 2023/07/14 | 1,235 | 1,235 | 1,181 | 1,185 | -50 | -4% | 2,900 |
| 2023/07/13 | 1,199 | 1,235 | 1,199 | 1,235 | +59 | +5% | 1,700 |
| 2023/07/12 | 1,201 | 1,201 | 1,175 | 1,176 | -31 | -2.6% | 1,800 |
| 2023/07/11 | 1,236 | 1,236 | 1,200 | 1,207 | -35 | -2.8% | 1,100 |
| 2023/07/10 | 1,198 | 1,249 | 1,185 | 1,242 | +45 | +3.8% | 3,600 |
| 2023/07/07 | 1,206 | 1,210 | 1,197 | 1,197 | -9 | -0.7% | 2,700 |
| 2023/07/06 | 1,201 | 1,210 | 1,199 | 1,206 | +6 | +0.5% | 2,300 |
| 2023/07/05 | 1,198 | 1,203 | 1,157 | 1,200 | +2 | +0.2% | 5,500 |
| 2023/07/04 | 1,206 | 1,206 | 1,177 | 1,198 | -7 | -0.6% | 3,900 |
| 2023/07/03 | 1,174 | 1,205 | 1,174 | 1,205 | +34 | +2.9% | 1,000 |
| 2023/06/30 | 1,175 | 1,196 | 1,159 | 1,171 | -29 | -2.4% | 1,200 |
| 2023/06/29 | 1,190 | 1,200 | 1,173 | 1,200 | +27 | +2.3% | 300 |
| 2023/06/28 | 1,175 | 1,213 | 1,171 | 1,173 | -31 | -2.6% | 1,500 |
| 2023/06/27 | 1,180 | 1,240 | 1,180 | 1,204 | +26 | +2.2% | 4,700 |
| 2023/06/26 | 1,130 | 1,181 | 1,125 | 1,178 | +32 | +2.8% | 4,100 |
| 2023/06/23 | 1,173 | 1,194 | 1,135 | 1,146 | -48 | -4% | 6,800 |
| 2023/06/22 | 1,165 | 1,198 | 1,164 | 1,194 | +30 | +2.6% | 5,500 |
| 2023/06/21 | 1,185 | 1,185 | 1,155 | 1,164 | -22 | -1.9% | 1,300 |
| 2023/06/20 | 1,182 | 1,198 | 1,168 | 1,186 | +4 | +0.3% | 3,000 |
| 2023/06/19 | 1,180 | 1,200 | 1,134 | 1,182 | +8 | +0.7% | 7,500 |
| 2023/06/16 | 1,171 | 1,179 | 1,130 | 1,174 | -6 | -0.5% | 2,500 |
| 2023/06/15 | 1,160 | 1,203 | 1,160 | 1,180 | -5 | -0.4% | 1,300 |
| 2023/06/14 | 1,198 | 1,215 | 1,181 | 1,185 | -39 | -3.2% | 2,000 |
| 2023/06/13 | 1,206 | 1,225 | 1,200 | 1,224 | -12 | -1% | 2,900 |
| 2023/06/12 | 1,289 | 1,289 | 1,212 | 1,236 | -7 | -0.6% | 6,900 |
| 2023/06/09 | 1,117 | 1,259 | 1,099 | 1,243 | +142 | +12.9% | 19,500 |
| 2023/06/08 | 1,121 | 1,123 | 1,055 | 1,101 | -20 | -1.8% | 12,900 |
| 2023/06/07 | 1,103 | 1,122 | 1,101 | 1,121 | +18 | +1.6% | 600 |
| 2023/06/06 | 1,096 | 1,110 | 1,096 | 1,103 | +6 | +0.5% | 800 |
| 2023/06/05 | 1,124 | 1,124 | 1,097 | 1,097 | +3 | +0.3% | 3,600 |
| 2023/06/02 | 1,085 | 1,118 | 1,085 | 1,094 | - | - | 3,900 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 1,084 | 1,084 | 1,084 | 1,084 | -1 | -0.1% | 100 |
| 2023/05/30 | 1,095 | 1,097 | 1,080 | 1,085 | +5 | +0.5% | 1,400 |
| 2023/05/29 | 1,076 | 1,088 | 1,076 | 1,080 | ±0 | ±0% | 800 |
501～
550
件表示中 / 902件
類似銘柄と比較する
現在ご覧いただいている「ブロドエンタ」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 |
|---|---|---|---|---|---|---|---|---|
| ブロドエンタ | 85,200円 | +27.7% | +16.1% | 0.00% | 13.03倍 | 3.55倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| ポストプライ | 52,900円 | +54.9% | -69.1% | 0.00% | 152.89倍 | 5.38倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| システムソフト | 6,200円 | -27.7% | - | 0.00% | - | 1.25倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
| 東和ハイシス | 232,200円 | +9.7% | +4.9% | 3.79% | 12.38倍 | 1.25倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| ホットリンク | 32,400円 | -3.6% | - | 1.85% | 188.37倍 | 0.94倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
市場注目の銘柄
チャート関連のコラム
