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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/27 | 1,619 | 1,639 | 1,602 | 1,610 | +16 | +1% | 32,000 |
| 2024/09/26 | 1,593 | 1,608 | 1,562 | 1,594 | +1 | +0.1% | 6,500 |
| 2024/09/25 | 1,605 | 1,607 | 1,577 | 1,593 | -10 | -0.6% | 12,300 |
| 2024/09/24 | 1,594 | 1,613 | 1,590 | 1,603 | +12 | +0.8% | 6,300 |
| 2024/09/20 | 1,599 | 1,605 | 1,579 | 1,591 | -4 | -0.3% | 7,600 |
| 2024/09/19 | 1,574 | 1,603 | 1,574 | 1,595 | +31 | +2% | 6,300 |
| 2024/09/18 | 1,552 | 1,588 | 1,552 | 1,564 | +18 | +1.2% | 8,600 |
| 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 |
201～
250
件表示中 / 3754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 | 187,600円 | +5.6% | +53.0% | 2.67% | 15.73倍 | 2.89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 | 113,300円 | +8.1% | +6.5% | 3.27% | 9.12倍 | 4.09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 |
| ウェルネット | 73,900円 | +6.6% | +30.8% | 3.79% | 13.20倍 | 1.69倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| 白洋舎 | 360,500円 | +1.0% | +2.8% | 1.66% | 7.01倍 | 1.31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 |
| ＩＲＪ ＨＤ | 78,800円 | +3.8% | -1.7% | 1.27% | 19.99倍 | 2.49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
