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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 110 | 111 | 108 | 109 | -2 | -1.8% | 3,253,700 |
| 2018/01/24 | 111 | 115 | 110 | 111 | ±0 | ±0% | 3,513,600 |
| 2018/01/23 | 110 | 112 | 110 | 111 | -1 | -0.9% | 1,368,300 |
| 2018/01/22 | 113 | 113 | 110 | 112 | -1 | -0.9% | 2,527,400 |
| 2018/01/19 | 114 | 115 | 112 | 113 | ±0 | ±0% | 2,448,200 |
| 2018/01/18 | 113 | 115 | 110 | 113 | +4 | +3.7% | 4,539,000 |
| 2018/01/17 | 108 | 115 | 108 | 109 | +1 | +0.9% | 5,460,800 |
| 2018/01/16 | 110 | 119 | 108 | 108 | ±0 | ±0% | 13,657,800 |
| 2018/01/15 | 108 | 108 | 105 | 108 | +1 | +0.9% | 2,473,600 |
| 2018/01/12 | 107 | 108 | 103 | 107 | ±0 | ±0% | 3,064,700 |
| 2018/01/11 | 103 | 108 | 102 | 107 | +3 | +2.9% | 3,825,300 |
| 2018/01/10 | 103 | 104 | 101 | 104 | +2 | +2% | 1,830,400 |
| 2018/01/09 | 102 | 104 | 100 | 102 | ±0 | ±0% | 1,344,100 |
| 2018/01/05 | 100 | 102 | 99 | 102 | +2 | +2% | 2,307,300 |
| 2018/01/04 | 100 | 101 | 100 | 100 | ±0 | ±0% | 1,144,400 |
| 2017/12/29 | 100 | 100 | 99 | 100 | +1 | +1% | 889,300 |
| 2017/12/28 | 101 | 102 | 99 | 99 | -3 | -2.9% | 1,488,400 |
| 2017/12/27 | 99 | 102 | 99 | 102 | +3 | +3% | 1,268,500 |
| 2017/12/26 | 100 | 101 | 99 | 99 | -1 | -1% | 1,893,400 |
| 2017/12/25 | 102 | 102 | 100 | 100 | -2 | -2% | 1,477,300 |
| 2017/12/22 | 101 | 103 | 101 | 102 | +1 | +1% | 1,767,700 |
| 2017/12/21 | 103 | 103 | 101 | 101 | -3 | -2.9% | 1,688,700 |
| 2017/12/20 | 100 | 104 | 100 | 104 | +5 | +5.1% | 3,139,700 |
| 2017/12/19 | 99 | 100 | 98 | 99 | ±0 | ±0% | 1,820,000 |
| 2017/12/18 | 100 | 100 | 97 | 99 | ±0 | ±0% | 2,105,700 |
| 2017/12/15 | 100 | 101 | 99 | 99 | -1 | -1% | 1,319,700 |
| 2017/12/14 | 101 | 102 | 100 | 100 | -2 | -2% | 1,390,500 |
| 2017/12/13 | 102 | 102 | 100 | 102 | +1 | +1% | 1,232,400 |
| 2017/12/12 | 102 | 103 | 101 | 101 | -1 | -1% | 1,512,400 |
| 2017/12/11 | 100 | 103 | 99 | 102 | +2 | +2% | 2,395,400 |
| 2017/12/08 | 100 | 101 | 98 | 100 | +1 | +1% | 2,228,300 |
| 2017/12/07 | 101 | 102 | 99 | 99 | -1 | -1% | 1,314,800 |
| 2017/12/06 | 101 | 103 | 100 | 100 | -2 | -2% | 1,058,100 |
| 2017/12/05 | 102 | 103 | 101 | 102 | ±0 | ±0% | 821,400 |
| 2017/12/04 | 103 | 104 | 102 | 102 | -1 | -1% | 1,007,700 |
| 2017/12/01 | 103 | 105 | 103 | 103 | -1 | -1% | 685,800 |
| 2017/11/30 | 102 | 106 | 101 | 104 | +2 | +2% | 2,435,900 |
| 2017/11/29 | 103 | 103 | 102 | 102 | ±0 | ±0% | 281,700 |
| 2017/11/28 | 103 | 104 | 101 | 102 | -2 | -1.9% | 1,047,600 |
| 2017/11/27 | 103 | 104 | 102 | 104 | +1 | +1% | 1,174,000 |
| 2017/11/24 | 104 | 105 | 102 | 103 | -2 | -1.9% | 1,148,600 |
| 2017/11/22 | 104 | 105 | 103 | 105 | +1 | +1% | 1,656,400 |
| 2017/11/21 | 103 | 104 | 102 | 104 | +2 | +2% | 704,300 |
| 2017/11/20 | 102 | 104 | 101 | 102 | -1 | -1% | 1,447,800 |
| 2017/11/17 | 104 | 104 | 101 | 103 | +1 | +1% | 874,900 |
| 2017/11/16 | 100 | 104 | 100 | 102 | +2 | +2% | 1,163,600 |
| 2017/11/15 | 101 | 104 | 100 | 100 | -2 | -2% | 2,598,000 |
| 2017/11/14 | 104 | 105 | 101 | 102 | -2 | -1.9% | 1,960,700 |
| 2017/11/13 | 108 | 108 | 104 | 104 | -2 | -1.9% | 2,415,400 |
| 2017/11/10 | 106 | 108 | 106 | 106 | -2 | -1.9% | 1,733,600 |
1851～
1900
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
