- 4415
- 2026/11/06
- 時価
- 73億円
- PER 予
- 10.49倍
- 2021年以降
- 8.51-69.63倍
（2021-2025年） - PBR
- 3.37倍
- 2021年以降
- 2.19-10.56倍
（2021-2025年） - 配当 予
- 2.04%
- ROE 予
- 32.14%
- ROA 予
- 4.55%
- 資料
- Link
- CSV,JSON
ブロードエンタープライズ（4415）の株価チャート
株価
11/6
- 前日 (11/5)
- 1,287
- 始値
- 1,227
- 高値
- 1,236
- 安値
- 1,184
- 終値 -7.15%
- 1,195
- 出来高 +315.2%
- 84,700
乖離率
- 株価（5日）
移動平均値 - -7.58%
1,293 - 株価（25日）
移動平均値 - -15.13%
1,408 - 出来高（5日）
移動平均値 - +142.55%
34,920
2026/06/11～2026/11/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 11/06 | 1,227 | 1,236 | 1,184 | 1,195 | -7.15% | 84,700 | - | -15.13% | - | - |
| 11/05 | 1,324 | 1,324 | 1,280 | 1,287 | -0.54% | 20,400 | - | -9.3% | - | - |
| 11/04 | 1,346 | 1,350 | 1,286 | 1,294 | -3.86% | 32,700 | - | -9.32% | - | - |
| 11/02 | 1,339 | 1,361 | 1,311 | 1,346 | +0.15% | 32,900 | - | -5.94% | - | - |
| 10/30 | 1,341 | 1,365 | 1,336 | 1,344 | +2.52% | 3,900 | - | -6.34% | - | - |
| 10/29 | 1,393 | 1,393 | 1,307 | 1,311 | -4.52% | 32,700 | - | -8.77% | - | - |
| 10/28 | 1,372 | 1,392 | 1,371 | 1,373 | -0.58% | 5,800 | - | -4.65% | - | - |
| 10/27 | 1,419 | 1,420 | 1,380 | 1,381 | -4.23% | 22,200 | - | -4.16% | - | - |
| 10/26 | 1,436 | 1,455 | 1,432 | 1,442 | -0.07% | 8,200 | - | 0% | - | - |
| 10/23 | 1,448 | 1,451 | 1,428 | 1,443 | +0.49% | 8,800 | - | +0.14% | - | - |
| 10/22 | 1,455 | 1,455 | 1,436 | 1,436 | -0.76% | 6,500 | - | -0.14% | - | - |
| 10/21 | 1,410 | 1,447 | 1,410 | 1,447 | +3.14% | 3,900 | - | +0.7% | - | - |
| 10/20 | 1,407 | 1,442 | 1,403 | 1,403 | -1.54% | 11,100 | - | -2.23% | - | - |
| 10/19 | 1,447 | 1,447 | 1,422 | 1,425 | -1.52% | 4,200 | - | -0.63% | - | - |
| 10/16 | 1,425 | 1,447 | 1,419 | 1,447 | +0.98% | 5,600 | - | +0.98% | - | - |
| 10/15 | 1,415 | 1,435 | 1,394 | 1,433 | +0.63% | 23,100 | - | +0.14% | - | - |
| 10/14 | 1,446 | 1,447 | 1,419 | 1,424 | -1.52% | 11,000 | - | -0.42% | - | - |
| 10/13 | 1,500 | 1,518 | 1,446 | 1,446 | -2.95% | 82,100 | - | +1.19% | - | - |
| 10/09 | 1,480 | 1,490 | 1,454 | 1,490 | +0.68% | 8,600 | - | +4.34% | - | - |
| 10/08 | 1,454 | 1,486 | 1,452 | 1,480 | +0.41% | 16,500 | - | +3.86% | - | - |
| 10/07 | 1,460 | 1,474 | 1,443 | 1,474 | -1.01% | 4,900 | - | +3.66% | - | - |
| 10/06 | 1,466 | 1,489 | 1,466 | 1,489 | +1.92% | 2,500 | - | +4.93% | - | - |
| 10/05 | 1,476 | 1,495 | 1,460 | 1,461 | +0.34% | 12,500 | - | +3.11% | - | - |
| 10/02 | 1,476 | 1,476 | 1,455 | 1,456 | -1.36% | 8,100 | - | +3.19% | - | - |
| 10/01 | 1,446 | 1,478 | 1,445 | 1,476 | +1.3% | 4,200 | - | +5.13% | - | - |
| 09/30 | 1,493 | 1,493 | 1,456 | 1,457 | -2.28% | 9,800 | - | +4.37% | - | - |
| 09/29 | 1,408 | 1,493 | 1,408 | 1,491 | +6.12% | 20,200 | - | +7.19% | - | - |
| 09/28 | 1,446 | 1,446 | 1,402 | 1,405 | -2.16% | 15,700 | - | +1.37% | - | - |
| 09/25 | 1,409 | 1,436 | 1,409 | 1,436 | +2.21% | 10,300 | - | +3.53% | - | - |
| 09/24 | 1,419 | 1,425 | 1,404 | 1,405 | +0.93% | 9,600 | - | +1.52% | - | - |
| 09/18 | 1,418 | 1,418 | 1,391 | 1,392 | +0.29% | 8,900 | - | +0.72% | - | - |
| 09/17 | 1,420 | 1,427 | 1,388 | 1,388 | -1.42% | 6,500 | - | +0.43% | - | - |
| 09/16 | 1,411 | 1,419 | 1,401 | 1,408 | -0.07% | 8,300 | - | +1.96% | - | - |
| 09/15 | 1,402 | 1,415 | 1,380 | 1,409 | +2.1% | 9,700 | - | +2.1% | - | - |
| 09/14 | 1,368 | 1,408 | 1,368 | 1,380 | -1.29% | 14,100 | - | -0.07% | - | - |
| 09/11 | 1,388 | 1,398 | 1,361 | 1,398 | 0% | 13,800 | - | +1.01% | - | - |
| 09/10 | 1,362 | 1,399 | 1,340 | 1,398 | +1.01% | 10,300 | - | +0.79% | - | - |
| 09/09 | 1,395 | 1,395 | 1,381 | 1,384 | -0.65% | 12,100 | - | -0.29% | - | - |
| 09/08 | 1,404 | 1,404 | 1,391 | 1,393 | -0.57% | 6,700 | - | +0.14% | - | - |
| 09/07 | 1,388 | 1,409 | 1,385 | 1,401 | -0.28% | 8,200 | - | +0.65% | - | - |
| 09/04 | 1,410 | 1,416 | 1,386 | 1,405 | -0.35% | 11,900 | - | +0.86% | - | - |
| 09/03 | 1,405 | 1,412 | 1,382 | 1,410 | +0.43% | 23,400 | - | +1.44% | - | - |
| 09/02 | 1,387 | 1,408 | 1,375 | 1,404 | -0.78% | 9,300 | - | +1.3% | - | - |
| 09/01 | 1,400 | 1,415 | 1,398 | 1,415 | -0.07% | 10,100 | - | +2.46% | - | - |
| 08/31 | 1,378 | 1,416 | 1,370 | 1,416 | +0.93% | 12,200 | - | +2.76% | - | - |
| 08/28 | 1,430 | 1,437 | 1,400 | 1,403 | -1.34% | 15,800 | - | +2.11% | - | - |
| 08/27 | 1,349 | 1,436 | 1,349 | 1,422 | +7.32% | 69,300 | - | +3.72% | - | - |
| 08/26 | 1,281 | 1,347 | 1,281 | 1,325 | +3.43% | 176,700 | - | -3.07% | - | - |
| 08/25 | 1,260 | 1,288 | 1,253 | 1,281 | +0.63% | 91,000 | - | -6.29% | - | - |
| 08/24 | 1,310 | 1,328 | 1,260 | 1,273 | -4.64% | 58,700 | - | -6.94% | - | - |
| 08/21 | 1,339 | 1,357 | 1,325 | 1,335 | -2.41% | 28,200 | - | -2.63% | - | - |
| 08/20 | 1,417 | 1,417 | 1,346 | 1,368 | -3.8% | 44,100 | - | -0.22% | - | - |
| 08/19 | 1,352 | 1,422 | 1,338 | 1,422 | +5.1% | 18,100 | - | +3.87% | - | - |
| 08/18 | 1,370 | 1,399 | 1,353 | 1,353 | -1.1% | 13,700 | - | -0.88% | - | - |
| 08/17 | 1,389 | 1,401 | 1,357 | 1,368 | -1.37% | 14,900 | - | +0.29% | - | - |
| 08/14 | 1,348 | 1,388 | 1,348 | 1,387 | +0.65% | 14,900 | - | +1.91% | - | - |
| 08/13 | 1,364 | 1,378 | 1,307 | 1,378 | -0.29% | 44,200 | - | +1.4% | - | - |
| 08/12 | 1,416 | 1,494 | 1,367 | 1,382 | -3.02% | 127,800 | - | +2.07% | - | - |
| 08/10 | 1,442 | 1,452 | 1,423 | 1,425 | -1.18% | 12,200 | - | +5.63% | - | - |
| 08/07 | 1,490 | 1,490 | 1,429 | 1,442 | -3.22% | 12,700 | - | +7.45% | - | - |
| 08/06 | 1,405 | 1,490 | 1,405 | 1,490 | +5.3% | 21,300 | - | +11.69% | - | - |
| 08/05 | 1,438 | 1,460 | 1,415 | 1,415 | -2.41% | 7,500 | - | +6.87% | - | - |
| 08/04 | 1,437 | 1,450 | 1,403 | 1,450 | +0.76% | 5,700 | - | +10.1% | - | - |
| 08/03 | 1,405 | 1,469 | 1,405 | 1,439 | +1.2% | 10,700 | - | +10.02% | - | - |
| 07/31 | 1,339 | 1,428 | 1,339 | 1,422 | +7.73% | 32,800 | - | +9.3% | - | - |
| 07/30 | 1,290 | 1,329 | 1,290 | 1,320 | +1.3% | 7,700 | - | +1.85% | - | - |
| 07/29 | 1,300 | 1,303 | 1,273 | 1,303 | +0.15% | 11,700 | - | +0.85% | - | - |
| 07/28 | 1,320 | 1,325 | 1,301 | 1,301 | -1.59% | 2,100 | - | +0.93% | - | - |
| 07/27 | 1,339 | 1,339 | 1,313 | 1,322 | +0.53% | 2,200 | - | +2.72% | - | - |
| 07/24 | 1,317 | 1,317 | 1,294 | 1,315 | -1.65% | 3,600 | - | +2.49% | - | - |
| 07/23 | 1,325 | 1,337 | 1,323 | 1,337 | +0.91% | 1,200 | - | +4.53% | - | - |
| 07/22 | 1,315 | 1,336 | 1,315 | 1,325 | +0.38% | 2,300 | - | +4% | - | - |
| 07/21 | 1,325 | 1,325 | 1,305 | 1,320 | +1.15% | 3,600 | - | +4.02% | - | - |
| 07/17 | 1,323 | 1,330 | 1,279 | 1,305 | -3.19% | 23,800 | - | +3.24% | - | - |
| 07/16 | 1,335 | 1,355 | 1,330 | 1,348 | +0.97% | 5,200 | - | +7.15% | - | - |
| 07/15 | 1,345 | 1,345 | 1,311 | 1,335 | +0.38% | 5,900 | - | +6.71% | - | - |
| 07/14 | 1,314 | 1,349 | 1,302 | 1,330 | +1.22% | 4,400 | - | +6.83% | - | - |
| 07/13 | 1,295 | 1,340 | 1,295 | 1,314 | -0.83% | 6,200 | - | +5.97% | - | - |
| 07/10 | 1,309 | 1,325 | 1,301 | 1,325 | +2% | 4,000 | - | +7.46% | - | - |
| 07/09 | 1,339 | 1,342 | 1,265 | 1,299 | -2.33% | 10,600 | - | +5.7% | - | - |
| 07/08 | 1,265 | 1,333 | 1,263 | 1,330 | +5.56% | 22,100 | - | +8.57% | - | - |
| 07/07 | 1,258 | 1,272 | 1,235 | 1,260 | +1.29% | 11,700 | - | +3.36% | - | - |
| 07/06 | 1,249 | 1,254 | 1,244 | 1,244 | -0.88% | 2,900 | - | +2.13% | - | - |
| 07/03 | 1,234 | 1,258 | 1,234 | 1,255 | +0.72% | 2,500 | - | +3.04% | - | - |
| 07/02 | 1,250 | 1,277 | 1,240 | 1,246 | -0.24% | 7,800 | - | +2.21% | - | - |
| 07/01 | 1,225 | 1,249 | 1,223 | 1,249 | +1.38% | 1,700 | - | +2.46% | - | - |
| 06/30 | 1,233 | 1,274 | 1,232 | 1,232 | +0.65% | 13,000 | - | +1.15% | - | - |
| 06/29 | 1,220 | 1,224 | 1,185 | 1,224 | -3.62% | 15,100 | - | +0.41% | - | - |
| 06/26 | 1,265 | 1,280 | 1,240 | 1,270 | -0.78% | 17,200 | - | +3.93% | - | - |
| 06/25 | 1,240 | 1,280 | 1,240 | 1,280 | +3.06% | 6,400 | - | +4.75% | - | - |
| 06/24 | 1,220 | 1,248 | 1,220 | 1,242 | +2.56% | 3,000 | - | +1.64% | - | - |
| 06/23 | 1,263 | 1,267 | 1,211 | 1,211 | -3.2% | 6,000 | - | -0.98% | - | - |
| 06/22 | 1,218 | 1,269 | 1,218 | 1,251 | +2.71% | 8,900 | - | +1.96% | - | - |
| 06/19 | 1,218 | 1,250 | 1,205 | 1,218 | +0.08% | 7,100 | - | -0.98% | - | - |
| 06/18 | 1,210 | 1,249 | 1,210 | 1,217 | -0.25% | 9,700 | - | -1.54% | - | - |
| 06/17 | 1,189 | 1,220 | 1,189 | 1,220 | +2.61% | 10,400 | - | -2.01% | - | - |
| 06/16 | 1,199 | 1,200 | 1,184 | 1,189 | -0.75% | 5,900 | - | -4.27% | - | - |
| 06/15 | 1,195 | 1,223 | 1,181 | 1,198 | +2.39% | 7,800 | - | -3.39% | - | - |
| 06/12 | 1,180 | 1,180 | 1,155 | 1,170 | +0.95% | 3,500 | - | -5.49% | - | - |
| 06/11 | 1,223 | 1,223 | 1,156 | 1,159 | -2.85% | 6,900 | - | -6.38% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2021年 12月期 | 1,545 3,090 12/16 | 916 1,831 12/28 | 4,641,400 2,320,700 12/16 | 89億5791万 | 53億806万 | - | -26.33% 1/27 |
| 2022年 12月期 | 931 1,862 1/4 | 394 787 5/16 | 1,770,400 885,200 9/1 | 53億9793万 | 22億8151万 | +30.43% 8/31 | -30.2% 2/16 |
| 2023年 12月期 | 1,120 2,240 9/7 | 485 969 3/16 | 631,000 315,500 8/8 | 65億4192万 | 28億2977万 | +31.58% 8/15 | -15.72% 11/15 |
| 2024年 12月期 | 1,013 11/8 | 681 8/6 8/5 | 198,900 9/10 | 61億4354万 | 41億2985万 | +17.46% 11/7 | -14.63% 8/5 |
| 2025年 12月期 | 1,374 10/9 | 580 4/7 | 350,500 10/8 | 84億269万 | 35億4699万 | +26.37% 8/8 | -19.83% 4/7 |
| 最新 | 1,195 2026/11/6 | 84,700 | 73億4327万 | -15.13% 1,408 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/11/06 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
394円（2022/05/16） - 204%（3.04倍）
1,195円（11/6）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
