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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,566 | 1,584 | 1,536 | 1,546 | -23 | -1.5% | 10,600 |
| 2024/09/13 | 1,556 | 1,581 | 1,556 | 1,569 | ±0 | ±0% | 5,700 |
| 2024/09/12 | 1,559 | 1,583 | 1,555 | 1,569 | +29 | +1.9% | 12,700 |
| 2024/09/11 | 1,570 | 1,573 | 1,508 | 1,540 | -30 | -1.9% | 11,800 |
| 2024/09/10 | 1,514 | 1,590 | 1,514 | 1,570 | +56 | +3.7% | 18,800 |
| 2024/09/09 | 1,460 | 1,528 | 1,460 | 1,514 | +37 | +2.5% | 10,200 |
| 2024/09/06 | 1,515 | 1,524 | 1,473 | 1,477 | -39 | -2.6% | 13,300 |
| 2024/09/05 | 1,525 | 1,551 | 1,511 | 1,516 | -26 | -1.7% | 12,300 |
| 2024/09/04 | 1,523 | 1,545 | 1,511 | 1,542 | -1 | -0.1% | 14,000 |
| 2024/09/03 | 1,548 | 1,558 | 1,542 | 1,543 | +7 | +0.5% | 1,800 |
| 2024/09/02 | 1,564 | 1,564 | 1,531 | 1,536 | -28 | -1.8% | 9,900 |
| 2024/08/30 | 1,544 | 1,580 | 1,535 | 1,564 | +22 | +1.4% | 7,700 |
| 2024/08/29 | 1,545 | 1,557 | 1,539 | 1,542 | -3 | -0.2% | 3,400 |
| 2024/08/28 | 1,570 | 1,570 | 1,533 | 1,545 | -39 | -2.5% | 9,700 |
| 2024/08/27 | 1,560 | 1,595 | 1,559 | 1,584 | +22 | +1.4% | 8,100 |
| 2024/08/26 | 1,543 | 1,595 | 1,543 | 1,562 | +15 | +1% | 11,500 |
| 2024/08/23 | 1,554 | 1,556 | 1,518 | 1,547 | -10 | -0.6% | 12,000 |
| 2024/08/22 | 1,559 | 1,567 | 1,542 | 1,557 | -9 | -0.6% | 6,500 |
| 2024/08/21 | 1,584 | 1,590 | 1,565 | 1,566 | -18 | -1.1% | 9,100 |
| 2024/08/20 | 1,528 | 1,588 | 1,528 | 1,584 | +69 | +4.6% | 17,300 |
| 2024/08/19 | 1,531 | 1,576 | 1,515 | 1,515 | -27 | -1.8% | 25,000 |
| 2024/08/16 | 1,543 | 1,566 | 1,523 | 1,542 | +2 | +0.1% | 43,900 |
| 2024/08/15 | 1,605 | 1,605 | 1,521 | 1,540 | -64 | -4% | 37,900 |
| 2024/08/14 | 1,588 | 1,606 | 1,577 | 1,604 | +12 | +0.8% | 13,100 |
| 2024/08/13 | 1,607 | 1,623 | 1,585 | 1,592 | -5 | -0.3% | 28,600 |
| 2024/08/09 | 1,604 | 1,633 | 1,587 | 1,597 | +14 | +0.9% | 22,000 |
| 2024/08/08 | 1,577 | 1,605 | 1,554 | 1,583 | +15 | +1% | 26,100 |
| 2024/08/07 | 1,525 | 1,595 | 1,516 | 1,568 | +3 | +0.2% | 36,500 |
| 2024/08/06 | 1,536 | 1,598 | 1,536 | 1,565 | +91 | +6.2% | 63,900 |
| 2024/08/05 | 1,507 | 1,573 | 1,440 | 1,474 | -113 | -7.1% | 115,000 |
| 2024/08/02 | 1,587 | 1,644 | 1,572 | 1,587 | -40 | -2.5% | 71,600 |
| 2024/08/01 | 1,659 | 1,660 | 1,613 | 1,627 | -34 | -2% | 31,100 |
| 2024/07/31 | 1,664 | 1,735 | 1,632 | 1,661 | -36 | -2.1% | 71,600 |
| 2024/07/30 | 1,694 | 1,708 | 1,677 | 1,697 | -15 | -0.9% | 31,600 |
| 2024/07/29 | 1,672 | 1,728 | 1,667 | 1,712 | +50 | +3% | 31,200 |
| 2024/07/26 | 1,694 | 1,734 | 1,662 | 1,662 | -58 | -3.4% | 55,600 |
| 2024/07/25 | 1,715 | 1,754 | 1,706 | 1,720 | +4 | +0.2% | 44,200 |
| 2024/07/24 | 1,671 | 1,741 | 1,656 | 1,716 | +15 | +0.9% | 30,300 |
| 2024/07/23 | 1,706 | 1,730 | 1,693 | 1,701 | -5 | -0.3% | 32,700 |
| 2024/07/22 | 1,758 | 1,758 | 1,691 | 1,706 | -69 | -3.9% | 60,100 |
| 2024/07/19 | 1,844 | 1,846 | 1,769 | 1,775 | -82 | -4.4% | 43,100 |
| 2024/07/18 | 1,866 | 1,887 | 1,851 | 1,857 | -30 | -1.6% | 21,800 |
| 2024/07/17 | 1,889 | 1,915 | 1,881 | 1,887 | -2 | -0.1% | 34,300 |
| 2024/07/16 | 1,833 | 1,910 | 1,833 | 1,889 | +66 | +3.6% | 45,500 |
| 2024/07/12 | 1,737 | 1,836 | 1,733 | 1,823 | +73 | +4.2% | 46,000 |
| 2024/07/11 | 1,785 | 1,787 | 1,734 | 1,750 | -34 | -1.9% | 34,000 |
| 2024/07/10 | 1,802 | 1,808 | 1,782 | 1,784 | -32 | -1.8% | 28,700 |
| 2024/07/09 | 1,799 | 1,824 | 1,783 | 1,816 | +35 | +2% | 21,300 |
| 2024/07/08 | 1,800 | 1,801 | 1,774 | 1,781 | -19 | -1.1% | 34,600 |
| 2024/07/05 | 1,823 | 1,836 | 1,797 | 1,800 | -23 | -1.3% | 25,500 |
151～
200
件表示中 / 3691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 | 164,000円 | +9.6% | -21.0% | 2.44% | 34.89倍 | 2.69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 |
| ＦＣＥ | 56,400円 | +14.9% | +29.6% | 1.24% | 19.67倍 | 3.68倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| ＮｅｘＴｏｎｅ | 124,600円 | +48.9% | +51.3% | 0.00% | 20.27倍 | 2.79倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| 日ホスピス | 145,500円 | +32.1% | +73.8% | 1.72% | 11.15倍 | 3.56倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| ＩＲＪ ＨＤ | 68,700円 | +0.6% | -16.0% | 2.91% | 20.69倍 | 2.24倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
