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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
件表示中 / 3768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 | 185,700円 | +5.6% | +53.0% | 2.69% | 15.57倍 | 2.86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 |
| ＨＡＮＡＴＯＵＲ | 110,600円 | +8.1% | +6.5% | 3.35% | 8.90倍 | 3.55倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| アイビス | 382,500円 | +6.1% | +7.2% | 1.31% | 17.11倍 | 6.02倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ヒット | 215,100円 | +15.4% | +11.4% | 1.63% | 15.09倍 | 4.11倍 |
|
- |
| 白洋舎 | 356,000円 | +1.0% | +2.8% | 1.69% | 6.92倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
