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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,711 | 1,724 | 1,607 | 1,640 | -64 | -3.8% | 44,900 |
| 2025/04/30 | 1,660 | 1,709 | 1,652 | 1,704 | +58 | +3.5% | 23,600 |
| 2025/04/28 | 1,637 | 1,668 | 1,626 | 1,646 | +9 | +0.5% | 12,800 |
| 2025/04/25 | 1,674 | 1,674 | 1,631 | 1,637 | -35 | -2.1% | 13,700 |
| 2025/04/24 | 1,672 | 1,679 | 1,653 | 1,672 | ±0 | ±0% | 12,000 |
| 2025/04/23 | 1,689 | 1,692 | 1,658 | 1,672 | +17 | +1% | 19,300 |
| 2025/04/22 | 1,638 | 1,670 | 1,638 | 1,655 | +9 | +0.5% | 11,400 |
| 2025/04/21 | 1,692 | 1,692 | 1,646 | 1,646 | -46 | -2.7% | 7,500 |
| 2025/04/18 | 1,680 | 1,692 | 1,673 | 1,692 | +8 | +0.5% | 6,700 |
| 2025/04/17 | 1,656 | 1,695 | 1,655 | 1,684 | +9 | +0.5% | 8,700 |
| 2025/04/16 | 1,673 | 1,683 | 1,655 | 1,675 | ±0 | ±0% | 8,900 |
| 2025/04/15 | 1,688 | 1,703 | 1,619 | 1,675 | -13 | -0.8% | 35,200 |
| 2025/04/14 | 1,730 | 1,740 | 1,675 | 1,688 | -29 | -1.7% | 11,700 |
| 2025/04/11 | 1,683 | 1,743 | 1,683 | 1,717 | -7 | -0.4% | 13,900 |
| 2025/04/10 | 1,751 | 1,765 | 1,687 | 1,724 | +81 | +4.9% | 23,400 |
| 2025/04/09 | 1,572 | 1,643 | 1,545 | 1,643 | +71 | +4.5% | 33,300 |
| 2025/04/08 | 1,541 | 1,635 | 1,540 | 1,572 | +91 | +6.1% | 31,800 |
| 2025/04/07 | 1,508 | 1,554 | 1,452 | 1,481 | -147 | -9% | 93,500 |
| 2025/04/04 | 1,590 | 1,633 | 1,548 | 1,628 | -2 | -0.1% | 43,400 |
| 2025/04/03 | 1,626 | 1,677 | 1,624 | 1,630 | -50 | -3% | 22,200 |
| 2025/04/02 | 1,688 | 1,695 | 1,665 | 1,680 | -19 | -1.1% | 3,400 |
| 2025/04/01 | 1,720 | 1,720 | 1,682 | 1,699 | +19 | +1.1% | 5,100 |
| 2025/03/31 | 1,706 | 1,715 | 1,679 | 1,680 | -57 | -3.3% | 21,800 |
| 2025/03/28 | 1,766 | 1,798 | 1,731 | 1,737 | -69 | -3.8% | 16,300 |
| 2025/03/27 | 1,765 | 1,806 | 1,764 | 1,806 | +18 | +1% | 16,300 |
| 2025/03/26 | 1,770 | 1,793 | 1,751 | 1,788 | +5 | +0.3% | 10,700 |
| 2025/03/25 | 1,777 | 1,809 | 1,762 | 1,783 | +17 | +1% | 10,600 |
| 2025/03/24 | 1,768 | 1,810 | 1,764 | 1,766 | +7 | +0.4% | 23,200 |
| 2025/03/21 | 1,705 | 1,770 | 1,700 | 1,759 | +69 | +4.1% | 13,200 |
| 2025/03/19 | 1,687 | 1,727 | 1,668 | 1,690 | +1 | +0.1% | 14,300 |
| 2025/03/18 | 1,652 | 1,714 | 1,651 | 1,689 | +29 | +1.7% | 9,800 |
| 2025/03/17 | 1,640 | 1,677 | 1,639 | 1,660 | +29 | +1.8% | 13,800 |
| 2025/03/14 | 1,640 | 1,669 | 1,625 | 1,631 | -25 | -1.5% | 22,100 |
| 2025/03/13 | 1,710 | 1,710 | 1,656 | 1,656 | -39 | -2.3% | 6,600 |
| 2025/03/12 | 1,728 | 1,728 | 1,678 | 1,695 | -29 | -1.7% | 36,300 |
| 2025/03/11 | 1,639 | 1,735 | 1,621 | 1,724 | +73 | +4.4% | 45,600 |
| 2025/03/10 | 1,622 | 1,679 | 1,622 | 1,651 | +31 | +1.9% | 26,100 |
| 2025/03/07 | 1,613 | 1,627 | 1,569 | 1,620 | -18 | -1.1% | 28,100 |
| 2025/03/06 | 1,658 | 1,658 | 1,612 | 1,638 | -18 | -1.1% | 28,800 |
| 2025/03/05 | 1,692 | 1,695 | 1,653 | 1,656 | -43 | -2.5% | 21,000 |
| 2025/03/04 | 1,722 | 1,722 | 1,693 | 1,699 | -23 | -1.3% | 27,600 |
| 2025/03/03 | 1,730 | 1,742 | 1,708 | 1,722 | -8 | -0.5% | 13,300 |
| 2025/02/28 | 1,742 | 1,793 | 1,730 | 1,730 | -40 | -2.3% | 21,000 |
| 2025/02/27 | 1,745 | 1,790 | 1,735 | 1,770 | +35 | +2% | 24,200 |
| 2025/02/26 | 1,709 | 1,743 | 1,709 | 1,735 | +26 | +1.5% | 18,200 |
| 2025/02/25 | 1,711 | 1,721 | 1,686 | 1,709 | -26 | -1.5% | 16,500 |
| 2025/02/21 | 1,759 | 1,775 | 1,735 | 1,735 | -24 | -1.4% | 16,600 |
| 2025/02/20 | 1,776 | 1,776 | 1,736 | 1,759 | -33 | -1.8% | 20,700 |
| 2025/02/19 | 1,788 | 1,796 | 1,763 | 1,792 | +4 | +0.2% | 12,100 |
| 2025/02/18 | 1,818 | 1,818 | 1,757 | 1,788 | -47 | -2.6% | 38,100 |
1～
50
件表示中 / 3691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 | 164,000円 | +9.6% | -21.0% | 2.44% | 34.89倍 | 2.69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 |
| ＦＣＥ | 56,400円 | +14.9% | +29.6% | 1.24% | 19.67倍 | 3.68倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| ＮｅｘＴｏｎｅ | 124,600円 | +48.9% | +51.3% | 0.00% | 20.27倍 | 2.79倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| 日ホスピス | 145,500円 | +32.1% | +73.8% | 1.72% | 11.15倍 | 3.56倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| ＩＲＪ ＨＤ | 68,700円 | +0.6% | -16.0% | 2.91% | 20.69倍 | 2.24倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
