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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,877 | 1,895 | 1,845 | 1,891 | +14 | +0.7% | 28,200 |
| 2025/06/12 | 1,866 | 1,894 | 1,814 | 1,877 | +11 | +0.6% | 35,700 |
| 2025/06/11 | 1,831 | 1,866 | 1,803 | 1,866 | +29 | +1.6% | 41,700 |
| 2025/06/10 | 1,767 | 1,879 | 1,767 | 1,837 | +86 | +4.9% | 56,900 |
| 2025/06/09 | 1,764 | 1,782 | 1,751 | 1,751 | -11 | -0.6% | 11,400 |
| 2025/06/06 | 1,788 | 1,810 | 1,755 | 1,762 | -5 | -0.3% | 13,800 |
| 2025/06/05 | 1,796 | 1,829 | 1,761 | 1,767 | -20 | -1.1% | 15,700 |
| 2025/06/04 | 1,748 | 1,797 | 1,745 | 1,787 | +39 | +2.2% | 21,100 |
| 2025/06/03 | 1,750 | 1,760 | 1,736 | 1,748 | -2 | -0.1% | 11,600 |
| 2025/06/02 | 1,732 | 1,752 | 1,726 | 1,750 | +18 | +1% | 11,600 |
| 2025/05/30 | 1,749 | 1,763 | 1,732 | 1,732 | -25 | -1.4% | 12,400 |
| 2025/05/29 | 1,761 | 1,771 | 1,745 | 1,757 | -14 | -0.8% | 11,700 |
| 2025/05/28 | 1,789 | 1,816 | 1,766 | 1,771 | -18 | -1% | 54,700 |
| 2025/05/27 | 1,709 | 1,827 | 1,709 | 1,789 | +80 | +4.7% | 50,100 |
| 2025/05/26 | 1,749 | 1,780 | 1,692 | 1,709 | -29 | -1.7% | 35,600 |
| 2025/05/23 | 1,704 | 1,741 | 1,696 | 1,738 | +29 | +1.7% | 31,600 |
| 2025/05/22 | 1,627 | 1,709 | 1,602 | 1,709 | +99 | +6.1% | 29,700 |
| 2025/05/21 | 1,615 | 1,667 | 1,601 | 1,610 | +30 | +1.9% | 34,000 |
| 2025/05/20 | 1,641 | 1,653 | 1,570 | 1,580 | -61 | -3.7% | 27,100 |
| 2025/05/19 | 1,667 | 1,689 | 1,637 | 1,641 | -39 | -2.3% | 21,400 |
| 2025/05/16 | 1,671 | 1,719 | 1,669 | 1,680 | +9 | +0.5% | 31,800 |
| 2025/05/15 | 1,638 | 1,689 | 1,638 | 1,671 | +43 | +2.6% | 41,400 |
| 2025/05/14 | 1,595 | 1,638 | 1,553 | 1,628 | +57 | +3.6% | 41,700 |
| 2025/05/13 | 1,569 | 1,581 | 1,555 | 1,571 | +26 | +1.7% | 21,800 |
| 2025/05/12 | 1,549 | 1,581 | 1,545 | 1,545 | -12 | -0.8% | 34,700 |
| 2025/05/09 | 1,550 | 1,573 | 1,542 | 1,557 | +22 | +1.4% | 25,200 |
| 2025/05/08 | 1,562 | 1,570 | 1,525 | 1,535 | -34 | -2.2% | 30,400 |
| 2025/05/07 | 1,572 | 1,584 | 1,547 | 1,569 | -23 | -1.4% | 38,500 |
| 2025/05/02 | 1,680 | 1,697 | 1,569 | 1,592 | -48 | -2.9% | 102,300 |
| 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 |
1～
50
件表示中 / 3720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 | 189,100円 | +5.6% | +53.0% | 2.64% | 15.85倍 | 2.91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 |
| ＡＢ＆Ｃ | 94,600円 | +9.7% | +21.4% | 2.97% | 10.69倍 | 1.59倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| ウェルネット | 73,500円 | +6.6% | +30.8% | 3.81% | 13.13倍 | 1.68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 |
| ぐるなび | 24,900円 | +10.7% | -19.5% | 0.00% | 60.00倍 | 2.85倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ＡＶｉＣ | 224,000円 | +30.1% | +51.5% | 0.00% | 30.92倍 | 7.69倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
市場注目の銘柄
チャート関連のコラム
