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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,278 | 1,281 | 1,264 | 1,270 | -8 | -0.6% | 3,600 |
| 2022/11/17 | 1,269 | 1,278 | 1,235 | 1,278 | +9 | +0.7% | 16,300 |
| 2022/11/16 | 1,257 | 1,275 | 1,257 | 1,269 | +34 | +2.8% | 5,200 |
| 2022/11/15 | 1,224 | 1,260 | 1,214 | 1,235 | +41 | +3.4% | 17,800 |
| 2022/11/14 | 1,150 | 1,194 | 1,150 | 1,194 | +50 | +4.4% | 4,000 |
| 2022/11/11 | 1,223 | 1,223 | 1,123 | 1,144 | -24 | -2.1% | 3,600 |
| 2022/11/10 | 1,160 | 1,168 | 1,160 | 1,168 | +13 | +1.1% | 1,300 |
| 2022/11/09 | 1,150 | 1,155 | 1,141 | 1,155 | +5 | +0.4% | 1,200 |
| 2022/11/08 | 1,114 | 1,151 | 1,114 | 1,150 | -24 | -2% | 5,300 |
| 2022/11/07 | 1,140 | 1,219 | 1,140 | 1,174 | +34 | +3% | 5,300 |
| 2022/11/04 | 1,152 | 1,152 | 1,121 | 1,140 | -27 | -2.3% | 1,300 |
| 2022/11/02 | 1,131 | 1,167 | 1,131 | 1,167 | +23 | +2% | 700 |
| 2022/11/01 | 1,135 | 1,144 | 1,126 | 1,144 | ±0 | ±0% | 5,400 |
| 2022/10/31 | 1,143 | 1,144 | 1,125 | 1,144 | -2 | -0.2% | 2,000 |
| 2022/10/28 | 1,183 | 1,183 | 1,145 | 1,146 | -47 | -3.9% | 3,000 |
| 2022/10/27 | 1,202 | 1,202 | 1,185 | 1,193 | -21 | -1.7% | 1,500 |
| 2022/10/26 | 1,197 | 1,214 | 1,197 | 1,214 | +14 | +1.2% | 600 |
| 2022/10/25 | 1,201 | 1,208 | 1,200 | 1,200 | ±0 | ±0% | 1,400 |
| 2022/10/24 | 1,196 | 1,200 | 1,196 | 1,200 | - | - | 600 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,207 | 1,226 | 1,207 | 1,226 | -2 | -0.2% | 600 |
| 2022/10/19 | 1,206 | 1,244 | 1,183 | 1,228 | ±0 | ±0% | 7,800 |
| 2022/10/18 | 1,209 | 1,228 | 1,207 | 1,228 | +8 | +0.7% | 2,500 |
| 2022/10/17 | 1,220 | 1,220 | 1,220 | 1,220 | -10 | -0.8% | 100 |
| 2022/10/14 | 1,220 | 1,243 | 1,215 | 1,230 | +13 | +1.1% | 3,600 |
| 2022/10/13 | 1,253 | 1,253 | 1,210 | 1,217 | -32 | -2.6% | 4,100 |
| 2022/10/12 | 1,235 | 1,256 | 1,215 | 1,249 | +14 | +1.1% | 2,300 |
| 2022/10/11 | 1,260 | 1,281 | 1,224 | 1,235 | +5 | +0.4% | 10,000 |
| 2022/10/07 | 1,215 | 1,230 | 1,208 | 1,230 | ±0 | ±0% | 1,000 |
| 2022/10/06 | 1,200 | 1,260 | 1,200 | 1,230 | ±0 | ±0% | 5,000 |
| 2022/10/05 | 1,222 | 1,243 | 1,216 | 1,230 | -15 | -1.2% | 6,800 |
| 2022/10/04 | 1,221 | 1,245 | 1,196 | 1,245 | +49 | +4.1% | 9,600 |
| 2022/10/03 | 1,216 | 1,230 | 1,195 | 1,196 | -39 | -3.2% | 4,300 |
| 2022/09/30 | 1,213 | 1,277 | 1,183 | 1,235 | -15 | -1.2% | 27,500 |
| 2022/09/29 | 1,470 | 1,470 | 1,231 | 1,250 | +80 | +6.8% | 326,700 |
| 2022/09/28 | 1,164 | 1,184 | 1,127 | 1,170 | -10 | -0.8% | 3,900 |
| 2022/09/27 | 1,168 | 1,188 | 1,115 | 1,180 | +7 | +0.6% | 2,200 |
| 2022/09/26 | 1,200 | 1,200 | 1,164 | 1,173 | -27 | -2.3% | 3,400 |
| 2022/09/22 | 1,179 | 1,200 | 1,175 | 1,200 | -2 | -0.2% | 3,000 |
| 2022/09/21 | 1,181 | 1,208 | 1,180 | 1,202 | +21 | +1.8% | 2,500 |
| 2022/09/20 | 1,193 | 1,199 | 1,180 | 1,181 | -26 | -2.2% | 4,700 |
| 2022/09/16 | 1,194 | 1,217 | 1,189 | 1,207 | -11 | -0.9% | 3,200 |
| 2022/09/15 | 1,196 | 1,230 | 1,181 | 1,218 | +22 | +1.8% | 9,500 |
| 2022/09/14 | 1,176 | 1,221 | 1,176 | 1,196 | -10 | -0.8% | 6,100 |
| 2022/09/13 | 1,238 | 1,292 | 1,201 | 1,206 | +4 | +0.3% | 23,900 |
| 2022/09/12 | 1,214 | 1,230 | 1,160 | 1,202 | +33 | +2.8% | 17,100 |
| 2022/09/09 | 1,179 | 1,234 | 1,158 | 1,169 | -15 | -1.3% | 26,200 |
| 2022/09/08 | 1,090 | 1,190 | 1,072 | 1,184 | +94 | +8.6% | 46,900 |
| 2022/09/07 | 1,064 | 1,090 | 1,055 | 1,090 | +15 | +1.4% | 6,400 |
| 2022/09/06 | 1,068 | 1,109 | 1,057 | 1,075 | -12 | -1.1% | 20,500 |
601～
650
件表示中 / 826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 | 68,200円 | +27.7% | +16.1% | 0.00% | 10.43倍 | 3.46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 |
| スマートバリュ | 39,300円 | +47.1% | - | 1.53% | 1355.17倍 | 2.84倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業予定 |
| ユークス | 37,600円 | +16.7% | +107.4% | 3.46% | 9.53倍 | 1.30倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| ホットリンク | 25,800円 | -3.6% | - | 2.33% | 150.00倍 | 0.69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 |
| アイリッジ | 52,500円 | +13.8% | - | 0.00% | 34.11倍 | 1.72倍 |
|
ネットとリアル融合のデジタル販促アプリ開発と運用支援展開。デジタル地域通貨サービスも |
市場注目の銘柄
チャート関連のコラム
