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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,267 | 1,269 | 1,250 | 1,250 | +1 | +0.1% | 33,800 |
| 2024/03/01 | 1,256 | 1,270 | 1,242 | 1,249 | +4 | +0.3% | 44,700 |
| 2024/02/29 | 1,250 | 1,260 | 1,227 | 1,245 | -12 | -1% | 47,300 |
| 2024/02/28 | 1,250 | 1,275 | 1,247 | 1,257 | +4 | +0.3% | 63,400 |
| 2024/02/27 | 1,280 | 1,305 | 1,247 | 1,253 | +13 | +1% | 117,800 |
| 2024/02/26 | 1,245 | 1,277 | 1,239 | 1,240 | -9 | -0.7% | 89,200 |
| 2024/02/22 | 1,250 | 1,266 | 1,232 | 1,249 | -16 | -1.3% | 252,800 |
| 2024/02/21 | 1,250 | 1,306 | 1,204 | 1,265 | +151 | +13.6% | 743,400 |
| 2024/02/20 | 1,100 | 1,123 | 1,097 | 1,114 | +24 | +2.2% | 54,700 |
| 2024/02/19 | 1,053 | 1,094 | 1,053 | 1,090 | +44 | +4.2% | 62,700 |
| 2024/02/16 | 1,045 | 1,071 | 1,036 | 1,046 | +5 | +0.5% | 94,900 |
| 2024/02/15 | 1,078 | 1,078 | 1,033 | 1,041 | -40 | -3.7% | 129,600 |
| 2024/02/14 | 1,065 | 1,105 | 1,065 | 1,081 | -13 | -1.2% | 56,900 |
| 2024/02/13 | 1,124 | 1,124 | 1,069 | 1,094 | -6 | -0.5% | 167,900 |
| 2024/02/09 | 1,040 | 1,125 | 1,025 | 1,100 | +59 | +5.7% | 406,100 |
| 2024/02/08 | 1,100 | 1,106 | 1,012 | 1,041 | -209 | -16.7% | 863,400 |
| 2024/02/07 | 1,249 | 1,260 | 1,246 | 1,250 | +1 | +0.1% | 73,400 |
| 2024/02/06 | 1,252 | 1,252 | 1,231 | 1,249 | -5 | -0.4% | 48,300 |
| 2024/02/05 | 1,275 | 1,275 | 1,252 | 1,254 | -5 | -0.4% | 49,500 |
| 2024/02/02 | 1,245 | 1,264 | 1,241 | 1,259 | +16 | +1.3% | 48,800 |
| 2024/02/01 | 1,259 | 1,260 | 1,243 | 1,243 | -16 | -1.3% | 58,200 |
| 2024/01/31 | 1,260 | 1,261 | 1,247 | 1,259 | -11 | -0.9% | 55,400 |
| 2024/01/30 | 1,263 | 1,278 | 1,255 | 1,270 | +7 | +0.6% | 42,300 |
| 2024/01/29 | 1,259 | 1,266 | 1,254 | 1,263 | +4 | +0.3% | 52,100 |
| 2024/01/26 | 1,250 | 1,274 | 1,245 | 1,259 | +3 | +0.2% | 62,400 |
| 2024/01/25 | 1,290 | 1,291 | 1,254 | 1,256 | -27 | -2.1% | 67,700 |
| 2024/01/24 | 1,300 | 1,303 | 1,272 | 1,283 | -12 | -0.9% | 94,200 |
| 2024/01/23 | 1,326 | 1,326 | 1,289 | 1,295 | -23 | -1.7% | 101,900 |
| 2024/01/22 | 1,308 | 1,326 | 1,297 | 1,318 | +30 | +2.3% | 73,100 |
| 2024/01/19 | 1,268 | 1,300 | 1,263 | 1,288 | +29 | +2.3% | 75,400 |
| 2024/01/18 | 1,245 | 1,259 | 1,242 | 1,259 | +11 | +0.9% | 56,600 |
| 2024/01/17 | 1,265 | 1,281 | 1,248 | 1,248 | -2 | -0.2% | 100,700 |
| 2024/01/16 | 1,264 | 1,284 | 1,246 | 1,250 | -1 | -0.1% | 117,600 |
| 2024/01/15 | 1,248 | 1,270 | 1,241 | 1,251 | -6 | -0.5% | 110,900 |
| 2024/01/12 | 1,275 | 1,291 | 1,251 | 1,257 | -34 | -2.6% | 234,900 |
| 2024/01/11 | 1,322 | 1,334 | 1,271 | 1,291 | -47 | -3.5% | 337,000 |
| 2024/01/10 | 1,340 | 1,346 | 1,310 | 1,338 | -12 | -0.9% | 176,700 |
| 2024/01/09 | 1,331 | 1,357 | 1,318 | 1,350 | +19 | +1.4% | 146,300 |
| 2024/01/05 | 1,404 | 1,406 | 1,323 | 1,331 | -61 | -4.4% | 199,800 |
| 2024/01/04 | 1,373 | 1,407 | 1,343 | 1,392 | +12 | +0.9% | 168,500 |
| 2023/12/29 | 1,433 | 1,433 | 1,370 | 1,380 | -57 | -4% | 112,200 |
| 2023/12/28 | 1,469 | 1,469 | 1,426 | 1,437 | -18 | -1.2% | 58,900 |
| 2023/12/27 | 1,429 | 1,480 | 1,429 | 1,455 | +30 | +2.1% | 112,700 |
| 2023/12/26 | 1,394 | 1,425 | 1,390 | 1,425 | +26 | +1.9% | 50,000 |
| 2023/12/25 | 1,396 | 1,405 | 1,383 | 1,399 | +33 | +2.4% | 26,400 |
| 2023/12/22 | 1,370 | 1,381 | 1,366 | 1,366 | -3 | -0.2% | 29,200 |
| 2023/12/21 | 1,381 | 1,385 | 1,366 | 1,369 | -42 | -3% | 32,000 |
| 2023/12/20 | 1,388 | 1,417 | 1,386 | 1,411 | +31 | +2.2% | 48,600 |
| 2023/12/19 | 1,358 | 1,382 | 1,358 | 1,380 | +31 | +2.3% | 20,700 |
| 2023/12/18 | 1,357 | 1,362 | 1,344 | 1,349 | -8 | -0.6% | 16,000 |
51～
100
件表示中 / 3457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 | 164,800円 | +19.9% | +9.9% | 2.43% | 14.99倍 | 2.51倍 |
|
配信技術に強みを持つコンテンツ事業者。ＢＳ放送や通信制高校も。クラウドゲーム事業育成中 |
| ギグワークス | 59,600円 | -7.7% | +80.2% | 0.84% | 138.60倍 | 3.95倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。２２年日本直販など通販買収 |
| フリークアウト | 72,500円 | +66.6% | -61.5% | 0.00% | - | 0.97倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| 船 場 | 123,200円 | +12.5% | +6.4% | 4.87% | 11.73倍 | 1.05倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| アビスト | 325,500円 | +6.2% | -2.5% | 3.13% | 21.95倍 | 1.89倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
市場注目の銘柄
チャート関連のコラム
