ブロードエンタープライズ（4415）の株価チャート
株価
5/28
- 前日 (5/27)
- 1,231
- 始値
- 1,232
- 高値
- 1,253
- 安値
- 1,221
- 終値 +0.16%
- 1,233
- 出来高 +104.41%
- 13,900
乖離率
- 株価（5日）
移動平均値 - -2.14%
1,260 - 株価（25日）
移動平均値 - -2.3%
1,262 - 出来高（5日）
移動平均値 - +28.23%
10,840
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 1,232 | 1,253 | 1,221 | 1,233 | +0.16% | 13,900 | 75億7678万 | -2.3% | 11.66 | 4.08 |
| 05/27 | 1,294 | 1,294 | 1,231 | 1,231 | -2.92% | 6,800 | 75億6449万 | -2.76% | 11.64 | 4.08 |
| 05/26 | 1,296 | 1,297 | 1,268 | 1,268 | -1.48% | 10,400 | 77億9186万 | -0.31% | 11.99 | 4.2 |
| 05/25 | 1,280 | 1,298 | 1,267 | 1,287 | +0.55% | 10,400 | 79億861万 | +0.94% | 12.17 | 4.26 |
| 05/22 | 1,282 | 1,309 | 1,266 | 1,280 | -0.16% | 12,700 | 78億6560万 | +0.23% | 12.1 | 4.24 |
| 05/21 | 1,251 | 1,282 | 1,232 | 1,282 | +1.83% | 17,100 | 78億7789万 | +0.31% | 12.12 | 4.25 |
| 05/20 | 1,310 | 1,324 | 1,213 | 1,259 | -4.26% | 45,500 | 77億3655万 | -1.49% | 11.9 | 4.17 |
| 05/19 | 1,339 | 1,428 | 1,303 | 1,315 | 0% | 37,400 | 80億8067万 | +2.81% | 12.43 | 4.36 |
| 05/18 | 1,396 | 1,396 | 1,304 | 1,315 | -4.64% | 26,300 | 80億8067万 | +2.98% | 12.43 | 4.36 |
| 05/15 | 1,300 | 1,416 | 1,263 | 1,379 | -3.9% | 91,900 | 84億7395万 | +8.24% | 13.04 | 4.57 |
| 05/14 | 1,435 | 1,435 | 1,435 | 1,435 | +26.43% | 39,300 | 88億1807万 | +13.17% | 13.57 | 4.75 |
| 05/13 | 1,173 | 1,193 | 1,131 | 1,135 | -0.87% | 29,600 | 69億7457万 | -9.85% | 10.73 | 3.76 |
| 05/12 | 1,184 | 1,187 | 1,136 | 1,145 | -0.95% | 25,100 | 70億3602万 | -9.27% | 10.82 | 3.79 |
| 05/11 | 1,165 | 1,191 | 1,155 | 1,156 | -0.77% | 15,600 | 71億362万 | -8.62% | 10.93 | 3.83 |
| 05/08 | 1,195 | 1,198 | 1,161 | 1,165 | -3.88% | 20,500 | 71億5892万 | -7.83% | 11.01 | 3.86 |
| 05/07 | 1,231 | 1,231 | 1,191 | 1,212 | -1.54% | 18,800 | 74億4774万 | -4.04% | 11.46 | 4.01 |
| 05/01 | 1,254 | 1,254 | 1,228 | 1,231 | -2.15% | 2,000 | 75億6449万 | -2.38% | 11.64 | 4.08 |
| 04/30 | 1,308 | 1,308 | 1,258 | 1,258 | -1.56% | 8,600 | 77億3041万 | -0.16% | 11.89 | 4.17 |
| 04/28 | 1,280 | 1,330 | 1,263 | 1,278 | +2.08% | 29,100 | 78億5331万 | +1.43% | 12.08 | 4.23 |
| 04/27 | 1,268 | 1,268 | 1,223 | 1,252 | +1.13% | 6,600 | 76億9354万 | -0.48% | 11.84 | 4.15 |
| 04/24 | 1,247 | 1,248 | 1,237 | 1,238 | -1.04% | 3,400 | 76億751万 | -1.35% | 11.7 | 4.1 |
| 04/23 | 1,285 | 1,285 | 1,251 | 1,251 | -2.87% | 3,800 | 76億8739万 | -0.4% | 11.83 | 4.14 |
| 04/22 | 1,334 | 1,334 | 1,288 | 1,288 | -3.45% | 3,600 | 79億1476万 | +2.3% | 12.18 | 4.27 |
| 04/21 | 1,319 | 1,334 | 1,309 | 1,334 | +1.37% | 8,200 | 81億9743万 | +6.04% | 12.61 | 4.42 |
| 04/20 | 1,330 | 1,330 | 1,290 | 1,316 | -1.05% | 5,500 | 80億8682万 | +4.86% | 12.44 | 4.36 |
| 04/17 | 1,353 | 1,353 | 1,329 | 1,330 | -3.55% | 10,000 | 81億7285万 | +5.98% | 12.57 | 4.41 |
| 04/16 | 1,377 | 1,400 | 1,315 | 1,379 | +0.95% | 25,500 | 84億7395万 | +9.88% | 13.04 | 4.57 |
| 04/15 | 1,359 | 1,370 | 1,331 | 1,366 | +3.41% | 17,600 | 83億9407万 | +8.93% | 12.91 | 4.52 |
| 04/14 | 1,333 | 1,365 | 1,320 | 1,321 | +1.38% | 30,800 | 81億1754万 | +5.43% | 12.49 | 4.38 |
| 04/13 | 1,296 | 1,309 | 1,247 | 1,303 | +0.39% | 22,200 | 80億693万 | +4.07% | 12.32 | 4.32 |
| 04/10 | 1,308 | 1,310 | 1,264 | 1,298 | +2.61% | 12,100 | 79億7621万 | +3.51% | 12.27 | 4.3 |
| 04/09 | 1,295 | 1,295 | 1,251 | 1,265 | -1.63% | 6,800 | 77億7342万 | +0.88% | 11.96 | 4.19 |
| 04/08 | 1,263 | 1,301 | 1,248 | 1,286 | +4.3% | 16,000 | 79億247万 | +2.63% | 12.16 | 4.26 |
| 04/07 | 1,244 | 1,248 | 1,227 | 1,233 | +1.57% | 12,000 | 75億7678万 | -1.67% | 11.66 | 4.08 |
| 04/06 | 1,233 | 1,250 | 1,213 | 1,214 | -1.54% | 8,800 | 74億6003万 | -3.5% | 11.48 | 4.02 |
| 04/03 | 1,272 | 1,272 | 1,212 | 1,233 | +2.58% | 37,200 | 75億7678万 | -2.45% | 11.66 | 4.08 |
| 04/02 | 1,247 | 1,272 | 1,193 | 1,202 | -1.23% | 30,800 | 73億8629万 | -5.21% | 11.36 | 3.98 |
| 04/01 | 1,179 | 1,234 | 1,170 | 1,217 | +7.7% | 10,600 | 74億7846万 | -4.32% | 11.5 | 4.03 |
| 03/31 | 1,158 | 1,158 | 1,100 | 1,130 | +0.18% | 12,900 | 69億4385万 | -11.58% | 10.68 | 3.74 |
| 03/30 | 1,140 | 1,179 | 1,128 | 1,128 | -4.57% | 15,600 | 69億3156万 | -12.49% | 10.66 | 3.74 |
| 03/27 | 1,203 | 1,203 | 1,175 | 1,182 | -2.31% | 7,400 | 72億6339万 | -9.15% | 11.17 | 3.92 |
| 03/26 | 1,241 | 1,257 | 1,188 | 1,210 | -2.18% | 8,800 | 74億3545万 | -7.77% | 11.44 | 4.01 |
| 03/25 | 1,243 | 1,280 | 1,237 | 1,237 | +0.57% | 5,400 | 76億136万 | -6.22% | 11.69 | 4.1 |
| 03/24 | 1,221 | 1,234 | 1,201 | 1,230 | +3.19% | 16,100 | 75億5835万 | -7.03% | 11.63 | 4.07 |
| 03/23 | 1,240 | 1,259 | 1,192 | 1,192 | -5.77% | 15,500 | 73億2484万 | -10.11% | 11.27 | 3.95 |
| 03/19 | 1,294 | 1,296 | 1,254 | 1,265 | -4.31% | 10,200 | 77億7342万 | -5.24% | 11.96 | 4.19 |
| 03/18 | 1,289 | 1,323 | 1,289 | 1,322 | +4.42% | 6,500 | 81億2369万 | -1.64% | 12.5 | 4.38 |
| 03/17 | 1,264 | 1,285 | 1,260 | 1,266 | +0.48% | 8,100 | 77億7957万 | -5.45% | 11.97 | 4.19 |
| 03/16 | 1,294 | 1,297 | 1,254 | 1,260 | -2.78% | 10,300 | 77億4270万 | -5.62% | 11.91 | 4.17 |
| 03/13 | 1,301 | 1,322 | 1,296 | 1,296 | -2.48% | 9,200 | 79億6392万 | -2.7% | 12.25 | 4.29 |
| 03/12 | 1,353 | 1,353 | 1,311 | 1,329 | -3.35% | 12,600 | 81億6670万 | 0% | 12.56 | 4.4 |
| 03/11 | 1,357 | 1,380 | 1,352 | 1,375 | +2.38% | 11,600 | 84億4937万 | +4.01% | 13 | 4.55 |
| 03/10 | 1,314 | 1,358 | 1,308 | 1,343 | +4.6% | 15,500 | 82億5273万 | +2.28% | 12.7 | 4.45 |
| 03/09 | 1,274 | 1,287 | 1,234 | 1,284 | -4.82% | 35,600 | 78億9018万 | -1.76% | 12.14 | 4.25 |
| 03/06 | 1,299 | 1,349 | 1,291 | 1,349 | +2.66% | 10,500 | 82億8960万 | +3.53% | 12.75 | 4.47 |
| 03/05 | 1,267 | 1,334 | 1,267 | 1,314 | +6.22% | 15,400 | 80億7453万 | +1.31% | 12.42 | 4.35 |
| 03/04 | 1,286 | 1,286 | 1,195 | 1,237 | -4.85% | 38,500 | 76億136万 | -4.4% | 11.69 | 4.1 |
| 03/03 | 1,320 | 1,322 | 1,300 | 1,300 | -1.96% | 41,100 | 79億8850万 | +0.46% | 12.29 | 4.31 |
| 03/02 | 1,358 | 1,358 | 1,320 | 1,326 | -3.77% | 19,300 | 81億4827万 | +2.79% | 12.54 | 4.39 |
| 02/27 | 1,336 | 1,389 | 1,330 | 1,378 | +3.14% | 14,500 | 84億6781万 | +7.24% | 13.03 | 4.56 |
| 02/26 | 1,277 | 1,351 | 1,275 | 1,336 | +2.38% | 21,200 | 82億972万 | +4.62% | 12.63 | 4.43 |
| 02/25 | 1,362 | 1,364 | 1,305 | 1,305 | -4.11% | 23,100 | 80億1922万 | +2.76% | 12.34 | 4.32 |
| 02/24 | 1,400 | 1,406 | 1,361 | 1,361 | -2.23% | 22,600 | 83億6334万 | +8.02% | 12.87 | 4.51 |
| 02/20 | 1,439 | 1,440 | 1,372 | 1,392 | -3.8% | 27,600 | 85億5384万 | +11.63% | 13.16 | 4.61 |
| 02/19 | 1,440 | 1,459 | 1,402 | 1,447 | +0.49% | 47,800 | 88億9181万 | +17.36% | 13.68 | 4.79 |
| 02/18 | 1,399 | 1,440 | 1,386 | 1,440 | +3.37% | 40,800 | 88億4880万 | +18.42% | 13.61 | 4.77 |
| 02/17 | 1,334 | 1,395 | 1,332 | 1,393 | +4.42% | 51,800 | 85億5998万 | +16.18% | 13.17 | 4.61 |
| 02/16 | 1,312 | 1,399 | 1,310 | 1,334 | +2.93% | 70,200 | 81億9743万 | +12.48% | 12.61 | 4.42 |
| 02/13 | 1,374 | 1,409 | 1,296 | 1,296 | -9.31% | 70,900 | 79億6392万 | +10.3% | 12.25 | 4.29 |
| 02/12 | 1,559 | 1,570 | 1,358 | 1,429 | -4.54% | 329,900 | 87億8120万 | +22.45% | 13.51 | 4.73 |
| 02/10 | 1,497 | 1,497 | 1,497 | 1,497 | +25.06% | 29,000 | 91億9906万 | +29.95% | 14.15 | 4.96 |
| 02/09 | 1,180 | 1,197 | 1,139 | 1,197 | +3.46% | 64,900 | 73億5556万 | +5.37% | 11.32 | 3.97 |
| 02/06 | 1,181 | 1,190 | 1,147 | 1,157 | -2.69% | 39,100 | 71億976万 | +2.39% | 10.94 | 3.83 |
| 02/05 | 1,201 | 1,201 | 1,184 | 1,189 | -1.33% | 9,700 | 73億640万 | +5.6% | 11.24 | 3.94 |
| 02/04 | 1,170 | 1,210 | 1,153 | 1,205 | +2.99% | 19,500 | 74億472万 | +7.69% | 11.39 | 3.99 |
| 02/03 | 1,172 | 1,197 | 1,157 | 1,170 | +2.45% | 23,800 | 71億8965万 | +5.12% | 11.06 | 3.88 |
| 02/02 | 1,185 | 1,187 | 1,142 | 1,142 | -5.46% | 30,800 | 70億1759万 | +3.16% | 10.8 | 3.78 |
| 01/30 | 1,164 | 1,210 | 1,153 | 1,208 | +3.78% | 23,900 | 74億2316万 | +9.52% | 11.42 | 4 |
| 01/29 | 1,201 | 1,219 | 1,152 | 1,164 | -3.08% | 27,500 | 71億5278万 | +6.3% | 11 | 3.86 |
| 01/28 | 1,230 | 1,238 | 1,181 | 1,201 | -2.99% | 25,100 | 73億8014万 | +10.28% | 11.35 | 3.98 |
| 01/27 | 1,242 | 1,253 | 1,219 | 1,238 | 0% | 14,300 | 76億751万 | +14.63% | 11.7 | 4.1 |
| 01/26 | 1,213 | 1,264 | 1,213 | 1,238 | +2.06% | 18,500 | 76億751万 | +15.7% | 11.7 | 4.1 |
| 01/23 | 1,175 | 1,249 | 1,144 | 1,213 | +1.08% | 61,900 | 74億5388万 | +14.43% | 11.47 | 4.02 |
| 01/22 | 1,168 | 1,209 | 1,166 | 1,200 | +3.18% | 30,300 | 73億7400万 | +14.07% | 11.34 | 3.98 |
| 01/21 | 1,129 | 1,198 | 1,118 | 1,163 | +0.35% | 34,200 | 71億1232万 | +11.29% | 10.99 | 3.83 |
| 01/20 | 1,213 | 1,219 | 1,104 | 1,159 | +8.62% | 152,700 | 70億8786万 | +11.55% | 10.96 | 3.82 |
| 01/19 | 1,042 | 1,073 | 1,031 | 1,067 | +2.4% | 6,400 | 65億2523万 | +3.29% | 10.09 | 3.52 |
| 01/16 | 1,042 | 1,074 | 1,021 | 1,042 | 0% | 14,500 | 63億7235万 | +0.87% | 9.85 | 3.44 |
| 01/15 | 1,011 | 1,050 | 1,010 | 1,042 | +3.07% | 14,700 | 63億7235万 | +0.87% | 9.85 | 3.44 |
| 01/14 | 1,031 | 1,049 | 996 | 1,011 | -1.46% | 18,500 | 61億8277万 | -2.22% | 9.56 | 3.33 |
| 01/13 | 1,060 | 1,060 | 1,020 | 1,026 | -2.29% | 14,800 | 62億7450万 | -0.97% | 9.7 | 3.38 |
| 01/09 | 1,076 | 1,076 | 1,050 | 1,050 | -2.96% | 11,000 | 64億2127万 | +1.16% | 9.93 | 3.46 |
| 01/08 | 1,070 | 1,089 | 1,066 | 1,082 | +0.65% | 11,600 | 66億1697万 | +4.14% | 10.23 | 3.57 |
| 01/07 | 1,062 | 1,092 | 1,062 | 1,075 | +0.09% | 6,200 | 65億7416万 | +3.27% | 10.16 | 3.54 |
| 01/06 | 1,095 | 1,100 | 1,073 | 1,074 | -1.47% | 9,700 | 65億6804万 | +2.87% | 10.15 | 3.54 |
| 01/05 | 1,080 | 1,090 | 1,060 | 1,090 | +3.81% | 23,000 | 66億6589万 | +4.21% | 10.3 | 3.59 |
| 2025 | ||||||||||
| 12/30 | 1,032 | 1,058 | 1,030 | 1,050 | +0.96% | 9,900 | 64億2127万 | +0.19% | 15.4 | 3.95 |
| 12/29 | 1,030 | 1,053 | 1,029 | 1,040 | +1.07% | 7,500 | 63億6012万 | -0.95% | 15.25 | 3.91 |
| 12/26 | 1,033 | 1,070 | 1,027 | 1,029 | -1.15% | 26,700 | 62億9284万 | -2.19% | 15.09 | 3.87 |
| 12/25 | 1,027 | 1,077 | 1,027 | 1,041 | +1.07% | 32,500 | 63億6623万 | -1.23% | 15.27 | 3.92 |
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 | 1,233 2026/5/28 | 13,900 | 75億7678万 | -2.3% 1,262 | |||
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）
- 2026/05/28 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
394円（2022/05/16） - 213%（3.13倍）
1,233円（5/28）
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。
