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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,717 | 1,740 | 1,700 | 1,724 | -16 | -0.9% | 58,800 |
| 2023/08/03 | 1,739 | 1,779 | 1,675 | 1,740 | +1 | +0.1% | 175,700 |
| 2023/08/02 | 1,681 | 1,788 | 1,666 | 1,739 | +53 | +3.1% | 169,600 |
| 2023/08/01 | 1,740 | 1,836 | 1,686 | 1,686 | -50 | -2.9% | 599,200 |
| 2023/07/31 | 1,681 | 1,748 | 1,642 | 1,736 | +288 | +19.9% | 682,200 |
| 2023/07/28 | 1,515 | 1,515 | 1,425 | 1,448 | -77 | -5% | 106,600 |
| 2023/07/27 | 1,518 | 1,534 | 1,508 | 1,525 | +1 | +0.1% | 38,900 |
| 2023/07/26 | 1,548 | 1,559 | 1,519 | 1,524 | -24 | -1.6% | 27,300 |
| 2023/07/25 | 1,580 | 1,580 | 1,547 | 1,548 | -29 | -1.8% | 42,600 |
| 2023/07/24 | 1,549 | 1,592 | 1,541 | 1,577 | +49 | +3.2% | 74,200 |
| 2023/07/21 | 1,531 | 1,551 | 1,511 | 1,528 | -15 | -1% | 37,400 |
| 2023/07/20 | 1,525 | 1,548 | 1,519 | 1,543 | +18 | +1.2% | 20,300 |
| 2023/07/19 | 1,520 | 1,550 | 1,520 | 1,525 | +16 | +1.1% | 40,000 |
| 2023/07/18 | 1,531 | 1,531 | 1,494 | 1,509 | -22 | -1.4% | 30,900 |
| 2023/07/14 | 1,532 | 1,558 | 1,507 | 1,531 | +8 | +0.5% | 53,300 |
| 2023/07/13 | 1,465 | 1,533 | 1,465 | 1,523 | +23 | +1.5% | 54,400 |
| 2023/07/12 | 1,525 | 1,561 | 1,488 | 1,500 | -40 | -2.6% | 62,900 |
| 2023/07/11 | 1,543 | 1,565 | 1,535 | 1,540 | -7 | -0.5% | 40,100 |
| 2023/07/10 | 1,545 | 1,577 | 1,541 | 1,547 | +3 | +0.2% | 37,400 |
| 2023/07/07 | 1,507 | 1,555 | 1,485 | 1,544 | +33 | +2.2% | 48,700 |
| 2023/07/06 | 1,506 | 1,543 | 1,500 | 1,511 | -13 | -0.9% | 86,200 |
| 2023/07/05 | 1,507 | 1,532 | 1,501 | 1,524 | +13 | +0.9% | 44,600 |
| 2023/07/04 | 1,469 | 1,517 | 1,465 | 1,511 | +24 | +1.6% | 55,800 |
| 2023/07/03 | 1,456 | 1,507 | 1,456 | 1,487 | +46 | +3.2% | 75,400 |
| 2023/06/30 | 1,421 | 1,442 | 1,404 | 1,441 | +14 | +1% | 37,400 |
| 2023/06/29 | 1,436 | 1,438 | 1,414 | 1,427 | -4 | -0.3% | 43,200 |
| 2023/06/28 | 1,420 | 1,449 | 1,419 | 1,431 | +17 | +1.2% | 56,500 |
| 2023/06/27 | 1,430 | 1,430 | 1,380 | 1,414 | -33 | -2.3% | 98,800 |
| 2023/06/26 | 1,483 | 1,496 | 1,435 | 1,447 | -60 | -4% | 106,100 |
| 2023/06/23 | 1,495 | 1,528 | 1,481 | 1,507 | +5 | +0.3% | 74,600 |
| 2023/06/22 | 1,512 | 1,529 | 1,486 | 1,502 | -13 | -0.9% | 96,800 |
| 2023/06/21 | 1,570 | 1,570 | 1,513 | 1,515 | -63 | -4% | 94,200 |
| 2023/06/20 | 1,610 | 1,610 | 1,557 | 1,578 | -40 | -2.5% | 77,900 |
| 2023/06/19 | 1,598 | 1,630 | 1,578 | 1,618 | +30 | +1.9% | 97,200 |
| 2023/06/16 | 1,561 | 1,596 | 1,561 | 1,588 | +8 | +0.5% | 56,700 |
| 2023/06/15 | 1,546 | 1,586 | 1,528 | 1,580 | +40 | +2.6% | 73,700 |
| 2023/06/14 | 1,591 | 1,591 | 1,531 | 1,540 | -45 | -2.8% | 85,000 |
| 2023/06/13 | 1,595 | 1,598 | 1,565 | 1,585 | ±0 | ±0% | 79,200 |
| 2023/06/12 | 1,558 | 1,594 | 1,557 | 1,585 | +38 | +2.5% | 68,300 |
| 2023/06/09 | 1,569 | 1,596 | 1,530 | 1,547 | -22 | -1.4% | 157,700 |
| 2023/06/08 | 1,546 | 1,579 | 1,537 | 1,569 | +32 | +2.1% | 140,000 |
| 2023/06/07 | 1,465 | 1,558 | 1,465 | 1,537 | +85 | +5.9% | 273,200 |
| 2023/06/06 | 1,426 | 1,464 | 1,426 | 1,452 | +13 | +0.9% | 77,000 |
| 2023/06/05 | 1,418 | 1,453 | 1,414 | 1,439 | +20 | +1.4% | 56,000 |
| 2023/06/02 | 1,393 | 1,421 | 1,382 | 1,419 | +30 | +2.2% | 32,100 |
| 2023/06/01 | 1,426 | 1,426 | 1,389 | 1,389 | -37 | -2.6% | 44,400 |
| 2023/05/31 | 1,424 | 1,455 | 1,424 | 1,426 | +3 | +0.2% | 84,500 |
| 2023/05/30 | 1,413 | 1,451 | 1,413 | 1,423 | +15 | +1.1% | 101,700 |
| 2023/05/29 | 1,400 | 1,421 | 1,385 | 1,408 | +18 | +1.3% | 66,200 |
| 2023/05/26 | 1,389 | 1,422 | 1,377 | 1,390 | +21 | +1.5% | 99,800 |
501～
550
件表示中 / 3767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 | 182,200円 | +5.6% | +53.0% | 2.74% | 15.28倍 | 2.80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 |
| 明豊ファシリ | 107,700円 | +3.0% | +2.4% | 3.99% | 13.69倍 | 2.26倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| 日エコシステム | 157,900円 | +26.0% | +6.3% | 1.12% | 19.65倍 | 2.35倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ＩＲＪ ＨＤ | 76,100円 | +3.8% | -1.7% | 1.31% | 19.31倍 | 2.41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 |
| 東会舘 | 391,000円 | +3.3% | +6.7% | 0.77% | 14.18倍 | 1.18倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
市場注目の銘柄
チャート関連のコラム
