ブロードメディアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,772 | 1,772 | 1,707 | 1,724 | -48 | -2.7% | 22,800 |
| 2025/09/12 | 1,711 | 1,790 | 1,711 | 1,772 | +54 | +3.1% | 33,700 |
| 2025/09/11 | 1,717 | 1,743 | 1,715 | 1,718 | -9 | -0.5% | 6,200 |
| 2025/09/10 | 1,759 | 1,759 | 1,710 | 1,727 | -4 | -0.2% | 15,300 |
| 2025/09/09 | 1,733 | 1,750 | 1,731 | 1,731 | -4 | -0.2% | 14,100 |
| 2025/09/08 | 1,748 | 1,752 | 1,733 | 1,735 | -13 | -0.7% | 20,300 |
| 2025/09/05 | 1,710 | 1,753 | 1,710 | 1,748 | +29 | +1.7% | 12,600 |
| 2025/09/04 | 1,698 | 1,722 | 1,682 | 1,719 | +26 | +1.5% | 15,300 |
| 2025/09/03 | 1,698 | 1,716 | 1,681 | 1,693 | -16 | -0.9% | 20,200 |
| 2025/09/02 | 1,698 | 1,721 | 1,695 | 1,709 | +12 | +0.7% | 14,000 |
| 2025/09/01 | 1,693 | 1,719 | 1,690 | 1,697 | -18 | -1% | 14,800 |
| 2025/08/29 | 1,736 | 1,736 | 1,715 | 1,715 | -6 | -0.3% | 8,100 |
| 2025/08/28 | 1,711 | 1,756 | 1,691 | 1,721 | +9 | +0.5% | 29,100 |
| 2025/08/27 | 1,747 | 1,751 | 1,712 | 1,712 | -39 | -2.2% | 26,000 |
| 2025/08/26 | 1,810 | 1,810 | 1,747 | 1,751 | -67 | -3.7% | 23,900 |
| 2025/08/25 | 1,866 | 1,876 | 1,815 | 1,818 | -39 | -2.1% | 16,800 |
| 2025/08/22 | 1,830 | 1,857 | 1,815 | 1,857 | +35 | +1.9% | 25,700 |
| 2025/08/21 | 1,836 | 1,836 | 1,801 | 1,822 | -13 | -0.7% | 27,300 |
| 2025/08/20 | 1,850 | 1,850 | 1,826 | 1,835 | -1 | -0.1% | 5,900 |
| 2025/08/19 | 1,868 | 1,869 | 1,819 | 1,836 | -24 | -1.3% | 17,600 |
| 2025/08/18 | 1,845 | 1,864 | 1,830 | 1,860 | +34 | +1.9% | 11,700 |
| 2025/08/15 | 1,823 | 1,843 | 1,807 | 1,826 | +1 | +0.1% | 17,100 |
| 2025/08/14 | 1,831 | 1,833 | 1,791 | 1,825 | -15 | -0.8% | 50,700 |
| 2025/08/13 | 1,840 | 1,860 | 1,829 | 1,840 | -10 | -0.5% | 20,100 |
| 2025/08/12 | 1,865 | 1,870 | 1,831 | 1,850 | -17 | -0.9% | 24,700 |
| 2025/08/08 | 1,886 | 1,886 | 1,861 | 1,867 | -19 | -1% | 10,800 |
| 2025/08/07 | 1,892 | 1,900 | 1,852 | 1,886 | -6 | -0.3% | 14,200 |
| 2025/08/06 | 1,875 | 1,896 | 1,866 | 1,892 | +35 | +1.9% | 13,200 |
| 2025/08/05 | 1,873 | 1,873 | 1,826 | 1,857 | -1 | -0.1% | 19,900 |
| 2025/08/04 | 1,854 | 1,870 | 1,840 | 1,858 | -18 | -1% | 12,900 |
| 2025/08/01 | 1,867 | 1,888 | 1,843 | 1,876 | +9 | +0.5% | 26,100 |
| 2025/07/31 | 1,814 | 1,867 | 1,785 | 1,867 | +13 | +0.7% | 44,200 |
| 2025/07/30 | 1,835 | 1,855 | 1,822 | 1,854 | ±0 | ±0% | 20,500 |
| 2025/07/29 | 1,865 | 1,887 | 1,853 | 1,854 | -9 | -0.5% | 13,300 |
| 2025/07/28 | 1,850 | 1,874 | 1,834 | 1,863 | +20 | +1.1% | 21,400 |
| 2025/07/25 | 1,859 | 1,859 | 1,821 | 1,843 | +24 | +1.3% | 14,600 |
| 2025/07/24 | 1,826 | 1,829 | 1,808 | 1,819 | +4 | +0.2% | 5,300 |
| 2025/07/23 | 1,828 | 1,839 | 1,806 | 1,815 | -10 | -0.5% | 15,300 |
| 2025/07/22 | 1,820 | 1,840 | 1,820 | 1,825 | -1 | -0.1% | 7,300 |
| 2025/07/18 | 1,865 | 1,879 | 1,785 | 1,826 | -53 | -2.8% | 40,400 |
| 2025/07/17 | 1,894 | 1,916 | 1,860 | 1,879 | -14 | -0.7% | 10,400 |
| 2025/07/16 | 1,886 | 1,918 | 1,880 | 1,893 | +7 | +0.4% | 6,700 |
| 2025/07/15 | 1,917 | 1,924 | 1,882 | 1,886 | -38 | -2% | 22,800 |
| 2025/07/14 | 1,956 | 1,968 | 1,906 | 1,924 | -32 | -1.6% | 20,000 |
| 2025/07/11 | 1,950 | 1,971 | 1,933 | 1,956 | +6 | +0.3% | 40,900 |
| 2025/07/10 | 1,920 | 2,000 | 1,904 | 1,950 | +33 | +1.7% | 66,800 |
| 2025/07/09 | 1,904 | 1,934 | 1,884 | 1,917 | +12 | +0.6% | 26,000 |
| 2025/07/08 | 1,880 | 1,918 | 1,862 | 1,905 | +21 | +1.1% | 16,600 |
| 2025/07/07 | 1,868 | 1,911 | 1,866 | 1,884 | +26 | +1.4% | 13,600 |
| 2025/07/04 | 1,872 | 1,872 | 1,825 | 1,858 | -1 | -0.1% | 11,000 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「ブロメディア」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 |
|---|---|---|---|---|---|---|---|---|
| ブロメディア | 172,300円 | +5.6% | +53.0% | 2.90% | 14.45倍 | 2.65倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| フルハシＥＰＯ | 111,000円 | +10.0% | -6.8% | 2.70% | 14.22倍 | 2.31倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| キャリアＤＣ | 238,200円 | +7.1% | +21.7% | 4.20% | 10.62倍 | 3.16倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| レンティア | 116,000円 | +3.9% | +12.5% | 2.67% | 8.55倍 | 1.11倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| レントラックス | 159,100円 | +6.2% | +13.6% | 1.51% | 17.38倍 | 3.49倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
市場注目の銘柄
チャート関連のコラム
