KabuInsight

ブロードエンタープライズ

4415
グロース/情報･通信業/BROAD ENTERPRISE CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,301.01,322.01,296.01,296.0-33.0-2.48%9,200
2026-03-121,353.01,353.01,311.01,329.0-46.0-3.35%12,600
2026-03-111,357.01,380.01,352.01,375.0+32.0+2.38%11,600
2026-03-101,314.01,358.01,308.01,343.0+59.0+4.60%15,500
2026-03-091,274.01,287.01,234.01,284.0-65.0-4.82%35,600
2026-03-061,299.01,349.01,291.01,349.0+35.0+2.66%10,500
2026-03-051,267.01,334.01,267.01,314.0+77.0+6.22%15,400
2026-03-041,286.01,286.01,195.01,237.0-63.0-4.85%38,500
2026-03-031,320.01,322.01,300.01,300.0-26.0-1.96%41,100
2026-03-021,358.01,358.01,320.01,326.0-52.0-3.77%19,300
2026-02-271,336.01,389.01,330.01,378.0+42.0+3.14%14,500
2026-02-261,277.01,351.01,275.01,336.0+31.0+2.38%21,200
2026-02-251,362.01,364.01,305.01,305.0-56.0-4.11%23,100
2026-02-241,400.01,406.01,361.01,361.0-31.0-2.23%22,600
2026-02-201,439.01,440.01,372.01,392.0-55.0-3.80%27,600
2026-02-191,440.01,459.01,402.01,447.0+7.0+0.49%47,800
2026-02-181,399.01,440.01,386.01,440.0+47.0+3.37%40,800
2026-02-171,334.01,395.01,332.01,393.0+59.0+4.42%51,800
2026-02-161,312.01,399.01,310.01,334.0+38.0+2.93%70,200
2026-02-131,374.01,409.01,296.01,296.0-133.0-9.31%70,900
2026-02-121,559.01,570.01,358.01,429.0-68.0-4.54%329,900
2026-02-101,497.01,497.01,497.01,497.0+300.0+25.06%29,000
2026-02-091,180.01,197.01,139.01,197.0+40.0+3.46%64,900
2026-02-061,181.01,190.01,147.01,157.0-32.0-2.69%39,100
2026-02-051,201.01,201.01,184.01,189.0-16.0-1.33%9,700
2026-02-041,170.01,210.01,153.01,205.0+35.0+2.99%19,500
2026-02-031,172.01,197.01,157.01,170.0+28.0+2.45%23,800
2026-02-021,185.01,187.01,142.01,142.0-66.0-5.46%30,800
2026-01-301,164.01,210.01,153.01,208.0+44.0+3.78%23,900
2026-01-291,201.01,219.01,152.01,164.0-37.0-3.08%27,500
2026-01-281,230.01,238.01,181.01,201.0-37.0-2.99%25,100
2026-01-271,242.01,253.01,219.01,238.00.00.00%14,300
2026-01-261,213.01,264.01,213.01,238.0+25.0+2.06%18,500
2026-01-231,175.01,249.01,144.01,213.0+13.0+1.08%61,900
2026-01-221,168.01,209.01,166.01,200.0+37.0+3.18%30,300
2026-01-211,129.01,198.01,118.01,163.0+4.0+0.35%34,200
2026-01-201,213.01,219.01,104.01,159.0+92.0+8.62%152,700
2026-01-191,042.01,073.01,031.01,067.0+25.0+2.40%6,400
2026-01-161,042.01,074.01,021.01,042.00.00.00%14,500
2026-01-151,011.01,050.01,010.01,042.0+31.0+3.07%14,700
2026-01-141,031.01,049.0996.01,011.0-15.0-1.46%18,500
2026-01-131,060.01,060.01,020.01,026.0-24.0-2.29%14,800
2026-01-091,076.01,076.01,050.01,050.0-32.0-2.96%11,000
2026-01-081,070.01,089.01,066.01,082.0+7.0+0.65%11,600
2026-01-071,062.01,092.01,062.01,075.0+1.0+0.09%6,200
2026-01-061,095.01,100.01,073.01,074.0-16.0-1.47%9,700
2026-01-051,080.01,090.01,060.01,090.0+40.0+3.81%23,000
2025-12-301,032.01,058.01,030.01,050.0+10.0+0.96%9,900
2025-12-291,030.01,053.01,029.01,040.0+11.0+1.07%7,500
2025-12-261,033.01,070.01,027.01,029.0-12.0-1.15%26,700
2025-12-251,027.01,077.01,027.01,041.0+11.0+1.07%32,500
2025-12-241,030.01,030.01,010.01,030.00.00.00%12,800
2025-12-231,042.01,048.01,030.01,030.0+10.0+0.98%4,000
2025-12-22998.01,047.0998.01,020.0+5.0+0.49%17,500
2025-12-19970.01,019.0970.01,015.0+45.0+4.64%15,000
2025-12-18979.0982.0970.0970.0-11.0-1.12%7,400
2025-12-171,007.01,007.0958.0981.0-26.0-2.58%24,200
2025-12-161,020.01,036.01,000.01,007.0-10.0-0.98%13,900
2025-12-151,001.01,019.01,001.01,017.0+14.0+1.40%10,200
2025-12-121,019.01,028.01,002.01,003.0-12.0-1.18%16,800
2025-12-111,022.01,049.01,011.01,015.0-15.0-1.46%21,100
2025-12-101,059.01,066.01,030.01,030.0-28.0-2.65%10,800
2025-12-091,046.01,063.01,042.01,058.0+22.0+2.12%7,700
2025-12-081,061.01,061.01,036.01,036.0-28.0-2.63%22,900
2025-12-051,082.01,082.01,061.01,064.0-15.0-1.39%6,900
2025-12-041,067.01,097.01,067.01,079.0+14.0+1.31%4,200
2025-12-031,110.01,110.01,050.01,065.0-15.0-1.39%16,800
2025-12-021,128.01,129.01,073.01,080.0-48.0-4.26%20,900
2025-12-011,144.01,144.01,121.01,128.0-22.0-1.91%7,700
2025-11-281,134.01,152.01,134.01,150.0+16.0+1.41%4,700
2025-11-271,146.01,150.01,134.01,134.0+6.0+0.53%5,400
2025-11-261,120.01,138.01,110.01,128.0+18.0+1.62%14,000
2025-11-251,122.01,122.01,095.01,110.0+18.0+1.65%7,900
2025-11-211,055.01,100.01,055.01,092.0+27.0+2.54%13,500
2025-11-201,084.01,088.01,050.01,065.0-9.0-0.84%26,400
2025-11-191,103.01,120.01,071.01,074.0-36.0-3.24%23,000
2025-11-181,138.01,154.01,110.01,110.0-41.0-3.56%11,700
2025-11-171,173.01,173.01,148.01,151.0-13.0-1.12%7,900
2025-11-141,134.01,164.01,134.01,164.0+11.0+0.95%12,000
2025-11-131,181.01,191.01,153.01,153.0-27.0-2.29%14,100
2025-11-121,127.01,219.01,121.01,180.0+32.0+2.79%46,300
2025-11-111,097.01,160.01,086.01,148.0-39.0-3.29%78,100
2025-11-101,160.01,191.01,160.01,187.0+40.0+3.49%38,300
2025-11-071,135.01,148.01,130.01,147.0+1.0+0.09%8,200
2025-11-061,154.01,162.01,132.01,146.0-9.0-0.78%17,100
2025-11-051,175.01,175.01,111.01,155.0-16.0-1.37%30,400
2025-11-041,180.01,193.01,166.01,171.0-10.0-0.85%17,300
2025-10-311,172.01,197.01,171.01,181.0+5.0+0.43%8,600
2025-10-301,172.01,190.01,153.01,176.00.00.00%19,700
2025-10-291,205.01,209.01,165.01,176.0-38.0-3.13%31,500
2025-10-281,216.01,216.01,198.01,214.0-2.0-0.16%15,500
2025-10-271,222.01,234.01,200.01,216.0+13.0+1.08%15,600
2025-10-241,218.01,226.01,193.01,203.0-19.0-1.55%35,300
2025-10-231,243.01,245.01,221.01,222.0-38.0-3.02%26,200
2025-10-221,274.01,280.01,242.01,260.0-10.0-0.79%15,400
2025-10-211,262.01,272.01,247.01,270.0+13.0+1.03%26,100
2025-10-201,298.01,320.01,250.01,257.0+2.0+0.16%32,700
2025-10-171,300.01,301.01,236.01,255.0-45.0-3.46%43,900
2025-10-161,295.01,319.01,280.01,300.0+35.0+2.77%40,400
2025-10-151,344.01,344.01,248.01,265.0-49.0-3.73%84,900
2025-10-141,205.01,320.01,203.01,314.0+82.0+6.66%86,400
2025-10-101,250.01,257.01,208.01,232.0-46.0-3.60%93,300
2025-10-091,286.01,374.01,248.01,278.0+10.0+0.79%278,600
2025-10-081,132.01,290.01,101.01,268.0+138.0+12.21%350,500
2025-10-071,130.01,130.01,080.01,130.0+150.0+15.31%246,300
2025-10-061,004.01,038.0976.0980.0-29.0-2.87%36,500
2025-10-031,040.01,040.01,001.01,009.0-37.0-3.54%14,100
2025-10-02997.01,046.0997.01,046.0+49.0+4.91%9,100
2025-10-011,018.01,022.0997.0997.0-23.0-2.25%19,000
2025-09-301,027.01,062.01,020.01,020.0-7.0-0.68%9,500
2025-09-291,065.01,065.01,000.01,027.0-37.0-3.48%15,500
2025-09-261,016.01,080.01,016.01,064.0+47.0+4.62%40,400
2025-09-251,015.01,038.0991.01,017.0-3.0-0.29%23,100
2025-09-241,050.01,051.01,012.01,020.0-55.0-5.12%38,600
2025-09-221,043.01,108.01,043.01,075.0+35.0+3.37%41,400
2025-09-191,093.01,100.01,012.01,040.0-80.0-7.14%73,300
2025-09-181,064.01,120.01,049.01,120.0+73.0+6.97%41,000
2025-09-171,070.01,071.01,030.01,047.0-17.0-1.60%19,700
2025-09-161,021.01,065.01,021.01,064.0+53.0+5.24%34,200
2025-09-121,014.01,065.01,004.01,011.0——42,800

直近120営業日分を表示