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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/02/22 | 80 | 80 | 78 | 79 | ±0 | ±0% | 1,102,500 |
| 2018/02/21 | 80 | 81 | 79 | 79 | -1 | -1.3% | 759,300 |
| 2018/02/20 | 80 | 80 | 78 | 80 | ±0 | ±0% | 1,387,000 |
| 2018/02/19 | 78 | 81 | 78 | 80 | +1 | +1.3% | 2,424,600 |
| 2018/02/16 | 78 | 80 | 77 | 79 | +1 | +1.3% | 1,662,200 |
| 2018/02/15 | 76 | 78 | 76 | 78 | +1 | +1.3% | 1,256,800 |
| 2018/02/14 | 79 | 80 | 74 | 77 | -1 | -1.3% | 3,875,100 |
| 2018/02/13 | 82 | 82 | 77 | 78 | -2 | -2.5% | 2,523,300 |
| 2018/02/09 | 78 | 82 | 78 | 80 | -2 | -2.4% | 2,691,400 |
| 2018/02/08 | 80 | 82 | 79 | 82 | +2 | +2.5% | 2,106,100 |
| 2018/02/07 | 83 | 83 | 79 | 80 | ±0 | ±0% | 2,732,100 |
| 2018/02/06 | 80 | 81 | 78 | 80 | -4 | -4.8% | 6,340,200 |
| 2018/02/05 | 85 | 85 | 83 | 84 | -2 | -2.3% | 3,228,600 |
| 2018/02/02 | 88 | 88 | 83 | 86 | ±0 | ±0% | 5,573,900 |
| 2018/02/01 | 84 | 88 | 83 | 86 | +5 | +6.2% | 8,819,000 |
| 2018/01/31 | 78 | 86 | 76 | 81 | -27 | -25% | 36,588,400 |
| 2018/01/30 | 111 | 112 | 108 | 108 | -2 | -1.8% | 3,339,900 |
| 2018/01/29 | 111 | 112 | 109 | 110 | -1 | -0.9% | 2,170,500 |
| 2018/01/26 | 110 | 111 | 109 | 111 | +2 | +1.8% | 1,769,400 |
1801～
1850
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
