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 |
|---|---|---|---|---|---|---|---|
| 2024/12/10 | 1,601 | 1,623 | 1,594 | 1,613 | +15 | +0.9% | 6,400 |
| 2024/12/09 | 1,594 | 1,632 | 1,536 | 1,598 | -21 | -1.3% | 42,900 |
| 2024/12/06 | 1,590 | 1,620 | 1,566 | 1,619 | +51 | +3.3% | 25,400 |
| 2024/12/05 | 1,550 | 1,583 | 1,550 | 1,568 | +17 | +1.1% | 10,800 |
| 2024/12/04 | 1,598 | 1,610 | 1,551 | 1,551 | -47 | -2.9% | 13,900 |
| 2024/12/03 | 1,594 | 1,613 | 1,569 | 1,598 | +35 | +2.2% | 20,700 |
| 2024/12/02 | 1,619 | 1,619 | 1,548 | 1,563 | -48 | -3% | 24,100 |
| 2024/11/29 | 1,593 | 1,620 | 1,571 | 1,611 | +17 | +1.1% | 13,300 |
| 2024/11/28 | 1,620 | 1,620 | 1,562 | 1,594 | +1 | +0.1% | 13,100 |
| 2024/11/27 | 1,555 | 1,635 | 1,555 | 1,593 | +65 | +4.3% | 53,900 |
| 2024/11/26 | 1,544 | 1,548 | 1,517 | 1,528 | -12 | -0.8% | 2,900 |
| 2024/11/25 | 1,543 | 1,575 | 1,521 | 1,540 | +22 | +1.4% | 15,500 |
| 2024/11/22 | 1,518 | 1,520 | 1,494 | 1,518 | ±0 | ±0% | 3,600 |
| 2024/11/21 | 1,525 | 1,549 | 1,489 | 1,518 | -7 | -0.5% | 10,800 |
| 2024/11/20 | 1,536 | 1,556 | 1,511 | 1,525 | -22 | -1.4% | 9,400 |
| 2024/11/19 | 1,530 | 1,568 | 1,530 | 1,547 | +27 | +1.8% | 11,900 |
| 2024/11/18 | 1,528 | 1,551 | 1,516 | 1,520 | ±0 | ±0% | 7,700 |
| 2024/11/15 | 1,556 | 1,556 | 1,511 | 1,520 | -37 | -2.4% | 8,400 |
| 2024/11/14 | 1,459 | 1,595 | 1,459 | 1,557 | +111 | +7.7% | 41,300 |
| 2024/11/13 | 1,425 | 1,446 | 1,424 | 1,446 | +20 | +1.4% | 6,300 |
| 2024/11/12 | 1,413 | 1,430 | 1,412 | 1,426 | +8 | +0.6% | 8,400 |
| 2024/11/11 | 1,411 | 1,418 | 1,398 | 1,418 | +17 | +1.2% | 4,800 |
| 2024/11/08 | 1,410 | 1,414 | 1,397 | 1,401 | -3 | -0.2% | 6,500 |
| 2024/11/07 | 1,385 | 1,409 | 1,383 | 1,404 | +23 | +1.7% | 9,600 |
| 2024/11/06 | 1,421 | 1,421 | 1,375 | 1,381 | -25 | -1.8% | 25,100 |
| 2024/11/05 | 1,411 | 1,422 | 1,393 | 1,406 | +14 | +1% | 8,800 |
| 2024/11/01 | 1,418 | 1,438 | 1,390 | 1,392 | -45 | -3.1% | 42,800 |
| 2024/10/31 | 1,455 | 1,476 | 1,411 | 1,437 | -48 | -3.2% | 89,500 |
| 2024/10/30 | 1,461 | 1,491 | 1,452 | 1,485 | +39 | +2.7% | 51,500 |
| 2024/10/29 | 1,459 | 1,459 | 1,421 | 1,446 | -13 | -0.9% | 11,000 |
| 2024/10/28 | 1,420 | 1,489 | 1,420 | 1,459 | +28 | +2% | 12,800 |
| 2024/10/25 | 1,468 | 1,468 | 1,400 | 1,431 | -23 | -1.6% | 21,700 |
| 2024/10/24 | 1,464 | 1,488 | 1,440 | 1,454 | -10 | -0.7% | 32,400 |
| 2024/10/23 | 1,461 | 1,498 | 1,452 | 1,464 | +7 | +0.5% | 20,000 |
| 2024/10/22 | 1,459 | 1,464 | 1,432 | 1,457 | +2 | +0.1% | 17,400 |
| 2024/10/21 | 1,466 | 1,471 | 1,439 | 1,455 | -4 | -0.3% | 7,600 |
| 2024/10/18 | 1,450 | 1,468 | 1,448 | 1,459 | +23 | +1.6% | 12,000 |
| 2024/10/17 | 1,416 | 1,443 | 1,416 | 1,436 | +20 | +1.4% | 8,600 |
| 2024/10/16 | 1,417 | 1,419 | 1,407 | 1,416 | -1 | -0.1% | 4,300 |
| 2024/10/15 | 1,425 | 1,434 | 1,404 | 1,417 | -6 | -0.4% | 10,500 |
| 2024/10/11 | 1,397 | 1,433 | 1,397 | 1,423 | +29 | +2.1% | 13,200 |
| 2024/10/10 | 1,436 | 1,436 | 1,389 | 1,394 | -42 | -2.9% | 32,100 |
| 2024/10/09 | 1,443 | 1,464 | 1,433 | 1,436 | -7 | -0.5% | 7,300 |
| 2024/10/08 | 1,459 | 1,487 | 1,441 | 1,443 | -28 | -1.9% | 10,400 |
| 2024/10/07 | 1,511 | 1,524 | 1,451 | 1,471 | -28 | -1.9% | 26,300 |
| 2024/10/04 | 1,529 | 1,545 | 1,498 | 1,499 | -31 | -2% | 17,800 |
| 2024/10/03 | 1,556 | 1,558 | 1,527 | 1,530 | -13 | -0.8% | 13,200 |
| 2024/10/02 | 1,578 | 1,595 | 1,538 | 1,543 | -28 | -1.8% | 11,800 |
| 2024/10/01 | 1,550 | 1,579 | 1,550 | 1,571 | +20 | +1.3% | 3,400 |
| 2024/09/30 | 1,555 | 1,594 | 1,551 | 1,551 | -59 | -3.7% | 15,000 |
151～
200
件表示中 / 3748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 | 181,900円 | +5.6% | +53.0% | 2.75% | 15.25倍 | 2.80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 |
| ポピンズ | 134,300円 | +4.1% | +6.6% | 2.98% | 13.09倍 | 1.54倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| アシロ | 185,100円 | +31.9% | +295.3% | 1.83% | 16.26倍 | 4.99倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| ＫｅｙＨ | 71,900円 | +12.6% | -42.9% | 1.39% | 10.41倍 | 0.62倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| 東会舘 | 390,000円 | +3.3% | +6.7% | 0.77% | 14.14倍 | 1.17倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
市場注目の銘柄
チャート関連のコラム
