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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/09/05 | 1,090 | 1,103 | 1,054 | 1,087 | -33 | -2.9% | 18,700 |
| 2022/09/02 | 1,135 | 1,152 | 1,050 | 1,120 | -27 | -2.4% | 90,900 |
| 2022/09/01 | 1,334 | 1,550 | 1,120 | 1,147 | -157 | -12% | 885,200 |
| 2022/08/31 | 1,183 | 1,304 | 1,180 | 1,304 | +300 | +29.9% | 40,200 |
| 2022/08/30 | 969 | 1,030 | 969 | 1,004 | +33 | +3.4% | 5,400 |
| 2022/08/29 | 966 | 999 | 965 | 971 | +5 | +0.5% | 3,700 |
| 2022/08/26 | 970 | 977 | 966 | 966 | +2 | +0.2% | 900 |
| 2022/08/25 | 970 | 979 | 961 | 964 | ±0 | ±0% | 2,200 |
| 2022/08/24 | 978 | 978 | 964 | 964 | +1 | +0.1% | 1,300 |
| 2022/08/23 | 975 | 975 | 963 | 963 | +3 | +0.3% | 1,600 |
| 2022/08/22 | 960 | 967 | 957 | 960 | -15 | -1.5% | 4,300 |
| 2022/08/19 | 999 | 1,000 | 957 | 975 | -22 | -2.2% | 4,300 |
| 2022/08/18 | 1,036 | 1,038 | 990 | 997 | -45 | -4.3% | 5,300 |
| 2022/08/17 | 1,063 | 1,063 | 1,030 | 1,042 | +5 | +0.5% | 2,100 |
| 2022/08/16 | 1,033 | 1,055 | 1,030 | 1,037 | +1 | +0.1% | 3,400 |
| 2022/08/15 | 1,033 | 1,069 | 1,010 | 1,036 | +2 | +0.2% | 7,000 |
| 2022/08/12 | 1,021 | 1,034 | 996 | 1,034 | +49 | +5% | 11,200 |
| 2022/08/10 | 999 | 999 | 985 | 985 | -6 | -0.6% | 2,000 |
| 2022/08/09 | 993 | 993 | 991 | 991 | -1 | -0.1% | 1,000 |
| 2022/08/08 | 996 | 1,000 | 980 | 992 | +3 | +0.3% | 2,000 |
| 2022/08/05 | 981 | 989 | 973 | 989 | +3 | +0.3% | 1,500 |
| 2022/08/04 | 975 | 990 | 965 | 986 | +15 | +1.5% | 4,400 |
| 2022/08/03 | 974 | 974 | 959 | 971 | -6 | -0.6% | 1,300 |
| 2022/08/02 | 970 | 977 | 965 | 977 | +7 | +0.7% | 1,100 |
701～
750
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
