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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,284 | 1,296 | 1,264 | 1,283 | ±0 | ±0% | 3,400 |
| 2022/12/26 | 1,291 | 1,303 | 1,280 | 1,283 | -5 | -0.4% | 4,200 |
| 2022/12/23 | 1,270 | 1,294 | 1,266 | 1,288 | +8 | +0.6% | 3,300 |
| 2022/12/22 | 1,284 | 1,284 | 1,271 | 1,280 | +26 | +2.1% | 3,400 |
| 2022/12/21 | 1,203 | 1,255 | 1,203 | 1,254 | +8 | +0.6% | 4,800 |
| 2022/12/20 | 1,325 | 1,331 | 1,230 | 1,246 | -88 | -6.6% | 7,500 |
| 2022/12/19 | 1,373 | 1,373 | 1,333 | 1,334 | -9 | -0.7% | 2,200 |
| 2022/12/16 | 1,350 | 1,352 | 1,312 | 1,343 | -7 | -0.5% | 6,700 |
| 2022/12/15 | 1,357 | 1,358 | 1,350 | 1,350 | -5 | -0.4% | 1,300 |
| 2022/12/14 | 1,374 | 1,374 | 1,325 | 1,355 | -17 | -1.2% | 3,100 |
| 2022/12/13 | 1,373 | 1,373 | 1,359 | 1,372 | +2 | +0.1% | 1,600 |
| 2022/12/12 | 1,369 | 1,375 | 1,350 | 1,370 | +15 | +1.1% | 6,500 |
| 2022/12/09 | 1,355 | 1,355 | 1,337 | 1,355 | +4 | +0.3% | 2,900 |
| 2022/12/08 | 1,331 | 1,353 | 1,323 | 1,351 | +13 | +1% | 5,000 |
| 2022/12/07 | 1,306 | 1,348 | 1,301 | 1,338 | +2 | +0.1% | 4,500 |
| 2022/12/06 | 1,324 | 1,346 | 1,300 | 1,336 | +8 | +0.6% | 10,800 |
| 2022/12/05 | 1,380 | 1,380 | 1,312 | 1,328 | -42 | -3.1% | 4,400 |
| 2022/12/02 | 1,324 | 1,370 | 1,324 | 1,370 | +22 | +1.6% | 3,600 |
| 2022/12/01 | 1,367 | 1,369 | 1,317 | 1,348 | -27 | -2% | 7,200 |
| 2022/11/30 | 1,378 | 1,378 | 1,345 | 1,375 | +19 | +1.4% | 4,900 |
| 2022/11/29 | 1,329 | 1,356 | 1,316 | 1,356 | -3 | -0.2% | 7,300 |
| 2022/11/28 | 1,355 | 1,365 | 1,323 | 1,359 | +9 | +0.7% | 5,900 |
| 2022/11/25 | 1,353 | 1,362 | 1,335 | 1,350 | ±0 | ±0% | 3,600 |
| 2022/11/24 | 1,343 | 1,366 | 1,343 | 1,350 | +12 | +0.9% | 3,400 |
| 2022/11/22 | 1,301 | 1,375 | 1,300 | 1,338 | +10 | +0.8% | 12,100 |
| 2022/11/21 | 1,282 | 1,328 | 1,276 | 1,328 | +58 | +4.6% | 6,800 |
| 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 |
651～
700
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
