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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,198 | 1,198 | 1,135 | 1,149 | -69 | -5.7% | 244,800 |
| 2022/07/28 | 1,208 | 1,245 | 1,207 | 1,218 | +19 | +1.6% | 133,200 |
| 2022/07/27 | 1,210 | 1,213 | 1,186 | 1,199 | -17 | -1.4% | 63,100 |
| 2022/07/26 | 1,198 | 1,216 | 1,183 | 1,216 | +27 | +2.3% | 38,600 |
| 2022/07/25 | 1,216 | 1,216 | 1,174 | 1,189 | -1 | -0.1% | 45,100 |
| 2022/07/22 | 1,240 | 1,240 | 1,187 | 1,190 | -44 | -3.6% | 86,100 |
| 2022/07/21 | 1,210 | 1,242 | 1,209 | 1,234 | +22 | +1.8% | 60,600 |
| 2022/07/20 | 1,234 | 1,234 | 1,193 | 1,212 | -9 | -0.7% | 74,600 |
| 2022/07/19 | 1,219 | 1,229 | 1,183 | 1,221 | +48 | +4.1% | 93,700 |
| 2022/07/15 | 1,221 | 1,221 | 1,165 | 1,173 | -52 | -4.2% | 123,300 |
| 2022/07/14 | 1,180 | 1,250 | 1,175 | 1,225 | +65 | +5.6% | 294,100 |
| 2022/07/13 | 1,163 | 1,186 | 1,155 | 1,160 | +13 | +1.1% | 78,600 |
| 2022/07/12 | 1,145 | 1,149 | 1,126 | 1,147 | -9 | -0.8% | 60,600 |
| 2022/07/11 | 1,133 | 1,168 | 1,133 | 1,156 | +35 | +3.1% | 75,000 |
| 2022/07/08 | 1,109 | 1,146 | 1,108 | 1,121 | +17 | +1.5% | 83,600 |
| 2022/07/07 | 1,089 | 1,112 | 1,082 | 1,104 | +9 | +0.8% | 51,200 |
| 2022/07/06 | 1,062 | 1,103 | 1,061 | 1,095 | +28 | +2.6% | 67,100 |
| 2022/07/05 | 1,068 | 1,081 | 1,064 | 1,067 | -6 | -0.6% | 18,700 |
| 2022/07/04 | 1,082 | 1,087 | 1,055 | 1,073 | +4 | +0.4% | 33,200 |
| 2022/07/01 | 1,101 | 1,104 | 1,054 | 1,069 | -35 | -3.2% | 78,500 |
| 2022/06/30 | 1,145 | 1,156 | 1,104 | 1,104 | -43 | -3.7% | 106,300 |
| 2022/06/29 | 1,085 | 1,147 | 1,081 | 1,147 | +58 | +5.3% | 127,800 |
| 2022/06/28 | 1,055 | 1,094 | 1,050 | 1,089 | +30 | +2.8% | 81,900 |
| 2022/06/27 | 1,052 | 1,059 | 1,035 | 1,059 | +14 | +1.3% | 34,900 |
| 2022/06/24 | 1,050 | 1,071 | 1,045 | 1,045 | -1 | -0.1% | 56,900 |
| 2022/06/23 | 1,049 | 1,052 | 1,032 | 1,046 | -4 | -0.4% | 19,500 |
| 2022/06/22 | 1,056 | 1,061 | 1,040 | 1,050 | -6 | -0.6% | 32,300 |
| 2022/06/21 | 999 | 1,056 | 999 | 1,056 | +67 | +6.8% | 57,900 |
| 2022/06/20 | 1,007 | 1,007 | 981 | 989 | -21 | -2.1% | 43,000 |
| 2022/06/17 | 995 | 1,018 | 985 | 1,010 | -8 | -0.8% | 110,200 |
| 2022/06/16 | 1,020 | 1,022 | 1,008 | 1,018 | +3 | +0.3% | 33,100 |
| 2022/06/15 | 1,028 | 1,029 | 1,008 | 1,015 | -12 | -1.2% | 37,900 |
| 2022/06/14 | 1,031 | 1,037 | 1,002 | 1,027 | -15 | -1.4% | 94,900 |
| 2022/06/13 | 1,056 | 1,108 | 1,040 | 1,042 | -30 | -2.8% | 164,400 |
| 2022/06/10 | 1,062 | 1,078 | 1,055 | 1,072 | -1 | -0.1% | 26,200 |
| 2022/06/09 | 1,041 | 1,082 | 1,041 | 1,073 | +17 | +1.6% | 59,200 |
| 2022/06/08 | 1,058 | 1,065 | 1,049 | 1,056 | ±0 | ±0% | 29,600 |
| 2022/06/07 | 1,038 | 1,058 | 1,026 | 1,056 | +30 | +2.9% | 61,500 |
| 2022/06/06 | 1,015 | 1,035 | 1,015 | 1,026 | +5 | +0.5% | 21,600 |
| 2022/06/03 | 1,031 | 1,040 | 1,012 | 1,021 | +5 | +0.5% | 19,900 |
| 2022/06/02 | 1,014 | 1,022 | 1,005 | 1,016 | ±0 | ±0% | 28,000 |
| 2022/06/01 | 1,051 | 1,051 | 1,015 | 1,016 | -34 | -3.2% | 62,800 |
| 2022/05/31 | 1,033 | 1,074 | 1,033 | 1,050 | -1 | -0.1% | 38,900 |
| 2022/05/30 | 1,049 | 1,078 | 1,049 | 1,051 | +4 | +0.4% | 59,900 |
| 2022/05/27 | 1,042 | 1,052 | 1,029 | 1,047 | +17 | +1.7% | 62,400 |
| 2022/05/26 | 988 | 1,041 | 988 | 1,030 | +36 | +3.6% | 83,100 |
| 2022/05/25 | 1,010 | 1,010 | 982 | 994 | -14 | -1.4% | 48,300 |
| 2022/05/24 | 1,018 | 1,020 | 993 | 1,008 | -15 | -1.5% | 57,200 |
| 2022/05/23 | 1,043 | 1,043 | 1,016 | 1,023 | -22 | -2.1% | 64,900 |
| 2022/05/20 | 1,022 | 1,053 | 1,003 | 1,045 | +33 | +3.3% | 92,700 |
751～
800
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 | 182,100円 | +5.6% | +53.0% | 2.75% | 15.27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 | 107,600円 | +3.0% | +2.4% | 4.00% | 13.68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 | 157,700円 | +26.0% | +6.3% | 1.12% | 19.63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 | 77,500円 | +3.8% | -1.7% | 1.29% | 19.67倍 | 2.45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 | 390,500円 | +3.3% | +6.7% | 0.77% | 14.16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
