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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 64 | 65 | 64 | 64 | ±0 | ±0% | 95,900 |
| 2018/07/18 | 62 | 65 | 62 | 64 | +1 | +1.6% | 375,400 |
| 2018/07/17 | 63 | 64 | 62 | 63 | +1 | +1.6% | 429,900 |
| 2018/07/13 | 62 | 64 | 60 | 62 | +1 | +1.6% | 390,900 |
| 2018/07/12 | 61 | 62 | 60 | 61 | ±0 | ±0% | 386,500 |
| 2018/07/11 | 63 | 63 | 61 | 61 | -3 | -4.7% | 439,000 |
| 2018/07/10 | 62 | 67 | 61 | 64 | +4 | +6.7% | 1,329,200 |
| 2018/07/09 | 60 | 61 | 59 | 60 | ±0 | ±0% | 169,200 |
| 2018/07/06 | 61 | 61 | 58 | 60 | -1 | -1.6% | 1,025,400 |
| 2018/07/05 | 64 | 64 | 59 | 61 | -3 | -4.7% | 1,634,400 |
| 2018/07/04 | 65 | 66 | 63 | 64 | -1 | -1.5% | 374,800 |
| 2018/07/03 | 66 | 67 | 64 | 65 | -1 | -1.5% | 305,200 |
| 2018/07/02 | 66 | 67 | 66 | 66 | ±0 | ±0% | 221,400 |
| 2018/06/29 | 66 | 66 | 64 | 66 | ±0 | ±0% | 727,800 |
| 2018/06/28 | 67 | 68 | 66 | 66 | -1 | -1.5% | 222,500 |
| 2018/06/27 | 68 | 68 | 67 | 67 | -1 | -1.5% | 141,300 |
| 2018/06/26 | 67 | 68 | 66 | 68 | +1 | +1.5% | 266,500 |
| 2018/06/25 | 69 | 69 | 67 | 67 | -1 | -1.5% | 423,900 |
| 2018/06/22 | 69 | 70 | 68 | 68 | -1 | -1.4% | 297,400 |
| 2018/06/21 | 69 | 70 | 68 | 69 | +1 | +1.5% | 202,500 |
| 2018/06/20 | 69 | 69 | 68 | 68 | -1 | -1.4% | 357,700 |
| 2018/06/19 | 69 | 71 | 69 | 69 | -1 | -1.4% | 827,600 |
| 2018/06/18 | 71 | 71 | 69 | 70 | -1 | -1.4% | 831,700 |
| 2018/06/15 | 72 | 73 | 71 | 71 | -1 | -1.4% | 947,400 |
| 2018/06/14 | 71 | 73 | 71 | 72 | +1 | +1.4% | 978,500 |
| 2018/06/13 | 70 | 72 | 69 | 71 | +2 | +2.9% | 1,365,000 |
| 2018/06/12 | 70 | 71 | 69 | 69 | -1 | -1.4% | 421,800 |
| 2018/06/11 | 70 | 71 | 69 | 70 | ±0 | ±0% | 344,100 |
| 2018/06/08 | 69 | 71 | 68 | 70 | +1 | +1.4% | 1,034,500 |
| 2018/06/07 | 69 | 70 | 68 | 69 | +1 | +1.5% | 401,600 |
| 2018/06/06 | 68 | 69 | 67 | 68 | ±0 | ±0% | 559,100 |
| 2018/06/05 | 70 | 71 | 68 | 68 | -1 | -1.4% | 1,406,000 |
| 2018/06/04 | 69 | 71 | 68 | 69 | ±0 | ±0% | 1,617,500 |
| 2018/06/01 | 71 | 71 | 68 | 69 | -3 | -4.2% | 3,027,800 |
| 2018/05/31 | 74 | 74 | 71 | 72 | -5 | -6.5% | 4,203,400 |
| 2018/05/30 | 75 | 78 | 73 | 77 | +1 | +1.3% | 3,239,200 |
| 2018/05/29 | 75 | 78 | 74 | 76 | ±0 | ±0% | 3,787,000 |
| 2018/05/28 | 75 | 76 | 71 | 76 | +1 | +1.3% | 4,897,000 |
| 2018/05/25 | 74 | 78 | 74 | 75 | -2 | -2.6% | 7,968,600 |
| 2018/05/24 | 67 | 81 | 67 | 77 | +12 | +18.5% | 23,173,600 |
| 2018/05/23 | 64 | 65 | 63 | 65 | +1 | +1.6% | 481,800 |
| 2018/05/22 | 64 | 65 | 64 | 64 | -1 | -1.5% | 582,100 |
| 2018/05/21 | 65 | 66 | 64 | 65 | ±0 | ±0% | 395,900 |
| 2018/05/18 | 65 | 66 | 64 | 65 | ±0 | ±0% | 423,400 |
| 2018/05/17 | 65 | 66 | 64 | 65 | ±0 | ±0% | 418,200 |
| 2018/05/16 | 66 | 66 | 65 | 65 | -1 | -1.5% | 454,500 |
| 2018/05/15 | 68 | 69 | 66 | 66 | -3 | -4.3% | 689,400 |
| 2018/05/14 | 67 | 70 | 66 | 69 | +2 | +3% | 1,451,800 |
| 2018/05/11 | 66 | 67 | 65 | 67 | +1 | +1.5% | 867,900 |
| 2018/05/10 | 67 | 68 | 66 | 66 | -1 | -1.5% | 811,100 |
1701～
1750
件表示中 / 3737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 | 190,500円 | +5.6% | +53.0% | 2.62% | 15.97倍 | 2.93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 |
| ヒット | 230,200円 | +8.3% | +0.7% | 0.76% | 13.73倍 | 4.84倍 |
|
- |
| ぐるなび | 25,200円 | +10.7% | -19.5% | 0.00% | 60.72倍 | 2.89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 |
| アドウェイズ | 33,900円 | -7.8% | -66.2% | 1.87% | 664.71倍 | 0.98倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| ＦフォースＧ | 56,700円 | +12.6% | +19.4% | 1.76% | 11.49倍 | 4.29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
