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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 68 | 68 | 67 | 67 | -1 | -1.5% | 417,500 |
| 2018/05/08 | 68 | 69 | 67 | 68 | ±0 | ±0% | 1,003,400 |
| 2018/05/07 | 68 | 70 | 68 | 68 | -1 | -1.4% | 610,800 |
| 2018/05/02 | 70 | 70 | 68 | 69 | ±0 | ±0% | 427,000 |
| 2018/05/01 | 70 | 70 | 69 | 69 | -1 | -1.4% | 265,100 |
| 2018/04/27 | 70 | 71 | 70 | 70 | ±0 | ±0% | 336,700 |
| 2018/04/26 | 70 | 71 | 70 | 70 | -1 | -1.4% | 240,800 |
| 2018/04/25 | 70 | 71 | 70 | 71 | +1 | +1.4% | 114,500 |
| 2018/04/24 | 70 | 71 | 69 | 70 | +1 | +1.4% | 627,400 |
| 2018/04/23 | 70 | 70 | 69 | 69 | ±0 | ±0% | 245,900 |
| 2018/04/20 | 68 | 71 | 68 | 69 | +1 | +1.5% | 950,600 |
| 2018/04/19 | 69 | 69 | 68 | 68 | -1 | -1.4% | 360,900 |
| 2018/04/18 | 69 | 70 | 67 | 69 | ±0 | ±0% | 691,200 |
| 2018/04/17 | 68 | 70 | 68 | 69 | +1 | +1.5% | 973,400 |
| 2018/04/16 | 71 | 72 | 68 | 68 | -2 | -2.9% | 2,047,600 |
| 2018/04/13 | 71 | 71 | 68 | 70 | -1 | -1.4% | 1,991,500 |
| 2018/04/12 | 71 | 72 | 71 | 71 | -1 | -1.4% | 507,700 |
| 2018/04/11 | 72 | 73 | 71 | 72 | -1 | -1.4% | 245,000 |
| 2018/04/10 | 72 | 73 | 71 | 73 | ±0 | ±0% | 510,100 |
| 2018/04/09 | 71 | 73 | 71 | 73 | +1 | +1.4% | 549,500 |
| 2018/04/06 | 72 | 73 | 72 | 72 | -1 | -1.4% | 421,100 |
| 2018/04/05 | 72 | 74 | 72 | 73 | ±0 | ±0% | 326,800 |
| 2018/04/04 | 74 | 74 | 72 | 73 | ±0 | ±0% | 346,100 |
| 2018/04/03 | 75 | 76 | 72 | 73 | -3 | -3.9% | 672,000 |
| 2018/04/02 | 75 | 77 | 74 | 76 | +1 | +1.3% | 569,400 |
| 2018/03/30 | 74 | 75 | 73 | 75 | +2 | +2.7% | 603,200 |
| 2018/03/29 | 74 | 75 | 73 | 73 | -1 | -1.4% | 859,800 |
| 2018/03/28 | 71 | 74 | 71 | 74 | +2 | +2.8% | 1,211,200 |
| 2018/03/27 | 71 | 73 | 70 | 72 | +1 | +1.4% | 728,200 |
| 2018/03/26 | 70 | 71 | 68 | 71 | +1 | +1.4% | 1,282,000 |
| 2018/03/23 | 73 | 73 | 70 | 70 | -4 | -5.4% | 1,476,700 |
| 2018/03/22 | 75 | 75 | 74 | 74 | ±0 | ±0% | 578,500 |
| 2018/03/20 | 74 | 75 | 73 | 74 | ±0 | ±0% | 1,202,700 |
| 2018/03/19 | 75 | 76 | 73 | 74 | -2 | -2.6% | 1,504,600 |
| 2018/03/16 | 77 | 77 | 75 | 76 | -1 | -1.3% | 1,046,200 |
| 2018/03/15 | 76 | 78 | 76 | 77 | -1 | -1.3% | 1,147,400 |
| 2018/03/14 | 76 | 79 | 76 | 78 | +2 | +2.6% | 1,963,300 |
| 2018/03/13 | 74 | 77 | 74 | 76 | ±0 | ±0% | 2,182,000 |
| 2018/03/12 | 77 | 77 | 73 | 76 | -1 | -1.3% | 2,965,700 |
| 2018/03/09 | 77 | 78 | 76 | 77 | -1 | -1.3% | 1,273,900 |
| 2018/03/08 | 76 | 78 | 75 | 78 | +3 | +4% | 1,334,800 |
| 2018/03/07 | 78 | 79 | 73 | 75 | -4 | -5.1% | 3,608,900 |
| 2018/03/06 | 78 | 79 | 77 | 79 | +3 | +3.9% | 1,307,900 |
| 2018/03/05 | 80 | 80 | 75 | 76 | -3 | -3.8% | 2,996,300 |
| 2018/03/02 | 79 | 80 | 78 | 79 | ±0 | ±0% | 1,914,100 |
| 2018/03/01 | 80 | 81 | 78 | 79 | -2 | -2.5% | 2,683,000 |
| 2018/02/28 | 80 | 81 | 79 | 81 | +1 | +1.3% | 1,391,400 |
| 2018/02/27 | 83 | 83 | 80 | 80 | -1 | -1.2% | 2,498,900 |
| 2018/02/26 | 81 | 83 | 80 | 81 | +1 | +1.3% | 1,949,300 |
| 2018/02/23 | 79 | 80 | 79 | 80 | +1 | +1.3% | 747,400 |
1751～
1800
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
