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 |
|---|---|---|---|---|---|---|---|
| 2025/12/16 | 2,049 | 2,055 | 2,031 | 2,040 | ±0 | ±0% | 29,000 |
| 2025/12/15 | 2,035 | 2,041 | 2,020 | 2,040 | +2 | +0.1% | 16,800 |
| 2025/12/12 | 2,030 | 2,069 | 2,030 | 2,038 | +12 | +0.6% | 50,000 |
| 2025/12/11 | 1,998 | 2,049 | 1,984 | 2,026 | +21 | +1% | 122,200 |
| 2025/12/10 | 2,098 | 2,098 | 1,970 | 2,005 | +306 | +18% | 446,000 |
| 2025/12/09 | 1,700 | 1,720 | 1,694 | 1,699 | -1 | -0.1% | 9,800 |
| 2025/12/08 | 1,667 | 1,734 | 1,667 | 1,700 | +44 | +2.7% | 19,000 |
| 2025/12/05 | 1,654 | 1,687 | 1,654 | 1,656 | -14 | -0.8% | 10,900 |
| 2025/12/04 | 1,671 | 1,690 | 1,659 | 1,670 | -21 | -1.2% | 19,100 |
| 2025/12/03 | 1,719 | 1,726 | 1,691 | 1,691 | -29 | -1.7% | 14,100 |
| 2025/12/02 | 1,716 | 1,733 | 1,688 | 1,720 | +4 | +0.2% | 14,800 |
| 2025/12/01 | 1,700 | 1,743 | 1,700 | 1,716 | -8 | -0.5% | 12,500 |
| 2025/11/28 | 1,701 | 1,739 | 1,700 | 1,724 | +23 | +1.4% | 17,700 |
| 2025/11/27 | 1,690 | 1,716 | 1,679 | 1,701 | +26 | +1.6% | 15,300 |
| 2025/11/26 | 1,667 | 1,685 | 1,651 | 1,675 | +26 | +1.6% | 12,900 |
| 2025/11/25 | 1,668 | 1,668 | 1,639 | 1,649 | +2 | +0.1% | 8,000 |
| 2025/11/21 | 1,653 | 1,665 | 1,639 | 1,647 | -6 | -0.4% | 9,500 |
| 2025/11/20 | 1,663 | 1,677 | 1,644 | 1,653 | -5 | -0.3% | 7,700 |
| 2025/11/19 | 1,668 | 1,686 | 1,651 | 1,658 | -10 | -0.6% | 12,000 |
| 2025/11/18 | 1,690 | 1,703 | 1,668 | 1,668 | -22 | -1.3% | 19,900 |
| 2025/11/17 | 1,660 | 1,690 | 1,641 | 1,690 | +30 | +1.8% | 21,000 |
| 2025/11/14 | 1,658 | 1,671 | 1,647 | 1,660 | +2 | +0.1% | 9,900 |
| 2025/11/13 | 1,666 | 1,670 | 1,643 | 1,658 | -5 | -0.3% | 18,800 |
| 2025/11/12 | 1,644 | 1,666 | 1,628 | 1,663 | +31 | +1.9% | 15,900 |
| 2025/11/11 | 1,646 | 1,651 | 1,622 | 1,632 | -14 | -0.9% | 19,100 |
| 2025/11/10 | 1,634 | 1,662 | 1,630 | 1,646 | +28 | +1.7% | 19,100 |
| 2025/11/07 | 1,628 | 1,637 | 1,616 | 1,618 | -10 | -0.6% | 13,200 |
| 2025/11/06 | 1,669 | 1,670 | 1,618 | 1,628 | -15 | -0.9% | 11,800 |
| 2025/11/05 | 1,626 | 1,656 | 1,605 | 1,643 | +10 | +0.6% | 44,800 |
| 2025/11/04 | 1,704 | 1,704 | 1,575 | 1,633 | -67 | -3.9% | 84,400 |
| 2025/10/31 | 1,671 | 1,750 | 1,631 | 1,700 | -91 | -5.1% | 102,200 |
| 2025/10/30 | 1,702 | 1,809 | 1,702 | 1,791 | +51 | +2.9% | 100,900 |
| 2025/10/29 | 1,767 | 1,816 | 1,723 | 1,740 | -2 | -0.1% | 69,100 |
| 2025/10/28 | 1,745 | 1,760 | 1,706 | 1,742 | -4 | -0.2% | 37,000 |
| 2025/10/27 | 1,726 | 1,758 | 1,726 | 1,746 | +20 | +1.2% | 11,100 |
| 2025/10/24 | 1,765 | 1,765 | 1,726 | 1,726 | -39 | -2.2% | 9,200 |
| 2025/10/23 | 1,756 | 1,771 | 1,743 | 1,765 | +10 | +0.6% | 11,500 |
| 2025/10/22 | 1,736 | 1,767 | 1,736 | 1,755 | +22 | +1.3% | 9,400 |
| 2025/10/21 | 1,721 | 1,749 | 1,719 | 1,733 | +15 | +0.9% | 10,500 |
| 2025/10/20 | 1,731 | 1,736 | 1,716 | 1,718 | +6 | +0.4% | 3,900 |
| 2025/10/17 | 1,738 | 1,738 | 1,698 | 1,712 | -26 | -1.5% | 17,000 |
| 2025/10/16 | 1,732 | 1,748 | 1,721 | 1,738 | +23 | +1.3% | 9,900 |
| 2025/10/15 | 1,697 | 1,734 | 1,697 | 1,715 | +46 | +2.8% | 18,000 |
| 2025/10/14 | 1,720 | 1,731 | 1,666 | 1,669 | -74 | -4.2% | 35,500 |
| 2025/10/10 | 1,785 | 1,799 | 1,743 | 1,743 | -41 | -2.3% | 13,100 |
| 2025/10/09 | 1,785 | 1,799 | 1,767 | 1,784 | -1 | -0.1% | 15,800 |
| 2025/10/08 | 1,781 | 1,794 | 1,743 | 1,785 | +36 | +2.1% | 20,100 |
| 2025/10/07 | 1,739 | 1,756 | 1,715 | 1,749 | +10 | +0.6% | 68,800 |
| 2025/10/06 | 1,755 | 1,786 | 1,739 | 1,739 | -3 | -0.2% | 13,000 |
| 2025/10/03 | 1,730 | 1,770 | 1,730 | 1,742 | +1 | +0.1% | 20,900 |
1～
50
件表示中 / 3845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 | 205,200円 | +5.6% | +53.0% | 2.44% | 17.21倍 | 3.22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 |
| マイクロアド | 55,100円 | +11.3% | +43.3% | 0.00% | 22.72倍 | 4.31倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| ＹＣＰ | 81,600円 | - | - | - | - | - |
|
- |
| 人夢技術 | 160,100円 | -2.6% | -14.4% | 3.75% | 11.32倍 | 0.67倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| 極楽湯ＨＤ | 47,700円 | +8.8% | +0.1% | 0.00% | 16.69倍 | 3.59倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
市場注目の銘柄
チャート関連のコラム
