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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 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 |
| 2025/10/02 | 1,671 | 1,757 | 1,651 | 1,741 | +61 | +3.6% | 43,500 |
| 2025/10/01 | 1,726 | 1,726 | 1,680 | 1,680 | -39 | -2.3% | 23,300 |
| 2025/09/30 | 1,754 | 1,754 | 1,718 | 1,719 | -35 | -2% | 17,800 |
| 2025/09/29 | 1,754 | 1,754 | 1,721 | 1,754 | -4 | -0.2% | 17,800 |
| 2025/09/26 | 1,727 | 1,760 | 1,727 | 1,758 | +28 | +1.6% | 17,400 |
| 2025/09/25 | 1,702 | 1,746 | 1,700 | 1,730 | +18 | +1.1% | 17,700 |
| 2025/09/24 | 1,731 | 1,740 | 1,712 | 1,712 | -9 | -0.5% | 23,100 |
| 2025/09/22 | 1,723 | 1,749 | 1,721 | 1,721 | -12 | -0.7% | 14,200 |
| 2025/09/19 | 1,743 | 1,743 | 1,712 | 1,733 | +7 | +0.4% | 10,600 |
| 2025/09/18 | 1,722 | 1,734 | 1,695 | 1,726 | +21 | +1.2% | 24,700 |
| 2025/09/17 | 1,730 | 1,731 | 1,705 | 1,705 | -19 | -1.1% | 11,400 |
| 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 |
1～
50
件表示中 / 3815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 | 170,000円 | +5.6% | +53.0% | 2.94% | 14.26倍 | 2.66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 |
| レンティア | 116,300円 | +3.9% | +12.5% | 2.67% | 8.58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 |
| ＤｍＭｉＸ | 26,800円 | +5.0% | +25.8% | 2.24% | 11.31倍 | 0.86倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ウェルネット | 65,200円 | +5.3% | +2.2% | 4.52% | 11.14倍 | 1.40倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| ジモティー | 126,800円 | +14.3% | 0.0% | 0.00% | 27.01倍 | 7.97倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
市場注目の銘柄
チャート関連のコラム
