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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 83 | 83 | 82 | 82 | -1 | -1.2% | 310,400 |
| 2021/06/15 | 82 | 83 | 81 | 83 | ±0 | ±0% | 527,100 |
| 2021/06/14 | 84 | 84 | 81 | 83 | ±0 | ±0% | 976,300 |
| 2021/06/11 | 83 | 86 | 81 | 83 | ±0 | ±0% | 2,495,900 |
| 2021/06/10 | 81 | 83 | 81 | 83 | +1 | +1.2% | 718,500 |
| 2021/06/09 | 82 | 82 | 81 | 82 | ±0 | ±0% | 282,800 |
| 2021/06/08 | 81 | 82 | 80 | 82 | +2 | +2.5% | 531,300 |
| 2021/06/07 | 81 | 82 | 80 | 80 | ±0 | ±0% | 612,900 |
| 2021/06/04 | 81 | 81 | 80 | 80 | ±0 | ±0% | 327,500 |
| 2021/06/03 | 81 | 82 | 80 | 80 | ±0 | ±0% | 487,900 |
| 2021/06/02 | 80 | 82 | 79 | 80 | -1 | -1.2% | 1,007,800 |
| 2021/06/01 | 80 | 81 | 80 | 81 | +1 | +1.3% | 278,500 |
| 2021/05/31 | 80 | 81 | 80 | 80 | -1 | -1.2% | 371,900 |
| 2021/05/28 | 80 | 81 | 79 | 81 | +2 | +2.5% | 853,600 |
| 2021/05/27 | 81 | 81 | 78 | 79 | -1 | -1.3% | 1,555,300 |
| 2021/05/26 | 80 | 81 | 80 | 80 | ±0 | ±0% | 618,300 |
| 2021/05/25 | 81 | 82 | 80 | 80 | ±0 | ±0% | 1,000,400 |
| 2021/05/24 | 83 | 84 | 80 | 80 | -5 | -5.9% | 1,626,400 |
| 2021/05/21 | 84 | 85 | 83 | 85 | +1 | +1.2% | 712,100 |
| 2021/05/20 | 83 | 84 | 82 | 84 | +1 | +1.2% | 673,800 |
| 2021/05/19 | 83 | 84 | 83 | 83 | -1 | -1.2% | 597,600 |
| 2021/05/18 | 83 | 84 | 83 | 84 | +2 | +2.4% | 444,500 |
| 2021/05/17 | 84 | 84 | 82 | 82 | -2 | -2.4% | 652,800 |
| 2021/05/14 | 83 | 85 | 83 | 84 | +2 | +2.4% | 750,600 |
| 2021/05/13 | 84 | 85 | 82 | 82 | -2 | -2.4% | 1,331,200 |
| 2021/05/12 | 86 | 87 | 84 | 84 | -3 | -3.4% | 1,211,900 |
| 2021/05/11 | 86 | 87 | 85 | 87 | +1 | +1.2% | 913,000 |
| 2021/05/10 | 87 | 88 | 86 | 86 | -1 | -1.1% | 659,300 |
| 2021/05/07 | 87 | 88 | 86 | 87 | -1 | -1.1% | 568,600 |
| 2021/05/06 | 86 | 88 | 86 | 88 | +2 | +2.3% | 470,100 |
| 2021/04/30 | 87 | 89 | 86 | 86 | +1 | +1.2% | 965,100 |
| 2021/04/28 | 86 | 87 | 85 | 85 | -2 | -2.3% | 829,400 |
| 2021/04/27 | 86 | 87 | 85 | 87 | +2 | +2.4% | 431,600 |
| 2021/04/26 | 86 | 87 | 85 | 85 | ±0 | ±0% | 426,000 |
| 2021/04/23 | 86 | 86 | 85 | 85 | ±0 | ±0% | 689,600 |
| 2021/04/22 | 85 | 87 | 85 | 85 | ±0 | ±0% | 893,700 |
| 2021/04/21 | 86 | 86 | 85 | 85 | -1 | -1.2% | 952,200 |
| 2021/04/20 | 88 | 88 | 86 | 86 | -3 | -3.4% | 869,900 |
| 2021/04/19 | 88 | 89 | 87 | 89 | +1 | +1.1% | 613,200 |
| 2021/04/16 | 88 | 88 | 87 | 88 | ±0 | ±0% | 711,100 |
| 2021/04/15 | 89 | 89 | 88 | 88 | -1 | -1.1% | 629,200 |
| 2021/04/14 | 90 | 90 | 89 | 89 | ±0 | ±0% | 472,900 |
| 2021/04/13 | 90 | 90 | 89 | 89 | ±0 | ±0% | 407,900 |
| 2021/04/12 | 89 | 90 | 88 | 89 | ±0 | ±0% | 673,600 |
| 2021/04/09 | 90 | 90 | 89 | 89 | -1 | -1.1% | 693,900 |
| 2021/04/08 | 89 | 90 | 88 | 90 | +1 | +1.1% | 694,400 |
| 2021/04/07 | 90 | 90 | 88 | 89 | ±0 | ±0% | 466,400 |
| 2021/04/06 | 90 | 90 | 88 | 89 | -1 | -1.1% | 903,800 |
| 2021/04/05 | 88 | 91 | 88 | 90 | +2 | +2.3% | 1,447,400 |
| 2021/04/02 | 89 | 90 | 88 | 88 | -1 | -1.1% | 577,700 |
951～
1000
件表示中 / 3693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 | 156,900円 | +5.6% | +53.0% | 3.19% | 13.15倍 | 2.41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 |
| ポピンズ | 117,200円 | +4.1% | +6.6% | 3.41% | 11.43倍 | 1.34倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| フルハシＥＰＯ | 100,000円 | +9.0% | +14.0% | 2.80% | 11.75倍 | 2.16倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| ＡＲＭ | 72,200円 | +21.5% | +27.5% | 2.08% | 17.44倍 | 3.44倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| レンティア | 104,600円 | +2.3% | +3.1% | 2.96% | 8.26倍 | 1.05倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
市場注目の銘柄
チャート関連のコラム
