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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 83 | 84 | 82 | 82 | -1 | -1.2% | 273,200 |
| 2021/08/18 | 81 | 84 | 81 | 83 | +2 | +2.5% | 474,000 |
| 2021/08/17 | 83 | 84 | 81 | 81 | -2 | -2.4% | 462,900 |
| 2021/08/16 | 84 | 84 | 82 | 83 | -1 | -1.2% | 602,800 |
| 2021/08/13 | 85 | 85 | 83 | 84 | ±0 | ±0% | 531,100 |
| 2021/08/12 | 86 | 86 | 84 | 84 | -2 | -2.3% | 566,900 |
| 2021/08/11 | 86 | 86 | 84 | 86 | +1 | +1.2% | 293,500 |
| 2021/08/10 | 83 | 86 | 82 | 85 | +4 | +4.9% | 818,600 |
| 2021/08/06 | 83 | 83 | 81 | 81 | -1 | -1.2% | 374,400 |
| 2021/08/05 | 82 | 83 | 82 | 82 | ±0 | ±0% | 544,900 |
| 2021/08/04 | 85 | 85 | 82 | 82 | -2 | -2.4% | 849,900 |
| 2021/08/03 | 85 | 86 | 84 | 84 | -1 | -1.2% | 638,900 |
| 2021/08/02 | 86 | 86 | 83 | 85 | ±0 | ±0% | 758,500 |
| 2021/07/30 | 86 | 86 | 84 | 85 | -4 | -4.5% | 2,067,600 |
| 2021/07/29 | 86 | 90 | 86 | 89 | +3 | +3.5% | 1,283,300 |
| 2021/07/28 | 85 | 86 | 84 | 86 | ±0 | ±0% | 522,700 |
| 2021/07/27 | 85 | 86 | 84 | 86 | ±0 | ±0% | 437,900 |
| 2021/07/26 | 85 | 86 | 84 | 86 | +1 | +1.2% | 714,400 |
| 2021/07/21 | 86 | 86 | 84 | 85 | ±0 | ±0% | 458,200 |
| 2021/07/20 | 86 | 86 | 84 | 85 | -2 | -2.3% | 899,600 |
| 2021/07/19 | 87 | 87 | 85 | 87 | -1 | -1.1% | 986,800 |
| 2021/07/16 | 86 | 88 | 86 | 88 | +2 | +2.3% | 431,300 |
| 2021/07/15 | 89 | 89 | 86 | 86 | -3 | -3.4% | 889,500 |
| 2021/07/14 | 90 | 91 | 89 | 89 | -1 | -1.1% | 816,800 |
| 2021/07/13 | 90 | 91 | 88 | 90 | +1 | +1.1% | 986,000 |
| 2021/07/12 | 89 | 90 | 89 | 89 | ±0 | ±0% | 408,100 |
| 2021/07/09 | 89 | 90 | 88 | 89 | -1 | -1.1% | 784,500 |
| 2021/07/08 | 89 | 90 | 88 | 90 | +1 | +1.1% | 770,200 |
| 2021/07/07 | 90 | 90 | 89 | 89 | -1 | -1.1% | 438,800 |
| 2021/07/06 | 90 | 90 | 88 | 90 | ±0 | ±0% | 613,100 |
| 2021/07/05 | 89 | 90 | 88 | 90 | +2 | +2.3% | 1,281,600 |
| 2021/07/02 | 86 | 88 | 86 | 88 | +2 | +2.3% | 521,700 |
| 2021/07/01 | 87 | 88 | 86 | 86 | -1 | -1.1% | 518,300 |
| 2021/06/30 | 87 | 89 | 87 | 87 | -1 | -1.1% | 923,300 |
| 2021/06/29 | 88 | 89 | 86 | 88 | -1 | -1.1% | 823,500 |
| 2021/06/28 | 88 | 89 | 87 | 89 | +1 | +1.1% | 1,031,600 |
| 2021/06/25 | 86 | 89 | 85 | 88 | +3 | +3.5% | 2,050,100 |
| 2021/06/24 | 84 | 85 | 83 | 85 | +2 | +2.4% | 631,000 |
| 2021/06/23 | 85 | 85 | 83 | 83 | -1 | -1.2% | 497,300 |
| 2021/06/22 | 85 | 85 | 83 | 84 | +1 | +1.2% | 678,600 |
| 2021/06/21 | 85 | 85 | 83 | 83 | -1 | -1.2% | 1,451,100 |
| 2021/06/18 | 85 | 86 | 84 | 84 | ±0 | ±0% | 1,222,800 |
| 2021/06/17 | 82 | 86 | 82 | 84 | +2 | +2.4% | 1,393,100 |
| 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 |
951～
1000
件表示中 / 3736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 | 188,400円 | +5.6% | +53.0% | 2.65% | 15.79倍 | 2.90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 | 94,200円 | +9.7% | +21.4% | 2.98% | 10.64倍 | 1.56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 |
| ぐるなび | 25,000円 | +10.7% | -19.5% | 0.00% | 60.24倍 | 2.86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 |
| 白洋舎 | 361,000円 | +1.0% | +2.8% | 1.66% | 7.02倍 | 1.31倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| ＦフォースＧ | 56,000円 | +12.6% | +19.4% | 1.79% | 11.35倍 | 4.24倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
市場注目の銘柄
チャート関連のコラム
