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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,804 | 1,856 | 1,798 | 1,823 | +24 | +1.3% | 37,900 |
| 2024/07/03 | 1,782 | 1,804 | 1,762 | 1,799 | +7 | +0.4% | 30,200 |
| 2024/07/02 | 1,800 | 1,810 | 1,791 | 1,792 | -12 | -0.7% | 21,000 |
| 2024/07/01 | 1,820 | 1,824 | 1,792 | 1,804 | -20 | -1.1% | 32,900 |
| 2024/06/28 | 1,801 | 1,832 | 1,796 | 1,824 | +13 | +0.7% | 34,500 |
| 2024/06/27 | 1,871 | 1,871 | 1,803 | 1,811 | -64 | -3.4% | 32,400 |
| 2024/06/26 | 1,871 | 1,888 | 1,865 | 1,875 | +15 | +0.8% | 29,700 |
| 2024/06/25 | 1,823 | 1,872 | 1,818 | 1,860 | +28 | +1.5% | 22,600 |
| 2024/06/24 | 1,811 | 1,844 | 1,802 | 1,832 | +13 | +0.7% | 26,200 |
| 2024/06/21 | 1,828 | 1,832 | 1,810 | 1,819 | -9 | -0.5% | 21,400 |
| 2024/06/20 | 1,836 | 1,857 | 1,824 | 1,828 | +14 | +0.8% | 38,700 |
| 2024/06/19 | 1,754 | 1,816 | 1,753 | 1,814 | +60 | +3.4% | 51,600 |
| 2024/06/18 | 1,747 | 1,766 | 1,744 | 1,754 | +5 | +0.3% | 25,700 |
| 2024/06/17 | 1,711 | 1,758 | 1,706 | 1,749 | +30 | +1.7% | 27,900 |
| 2024/06/14 | 1,699 | 1,727 | 1,695 | 1,719 | +14 | +0.8% | 29,400 |
| 2024/06/13 | 1,714 | 1,730 | 1,681 | 1,705 | -8 | -0.5% | 25,500 |
| 2024/06/12 | 1,711 | 1,726 | 1,703 | 1,713 | +7 | +0.4% | 37,400 |
| 2024/06/11 | 1,660 | 1,718 | 1,660 | 1,706 | +55 | +3.3% | 47,400 |
| 2024/06/10 | 1,605 | 1,654 | 1,600 | 1,651 | +50 | +3.1% | 42,800 |
| 2024/06/07 | 1,581 | 1,608 | 1,576 | 1,601 | +13 | +0.8% | 36,100 |
| 2024/06/06 | 1,601 | 1,623 | 1,573 | 1,588 | -12 | -0.8% | 39,000 |
| 2024/06/05 | 1,600 | 1,630 | 1,598 | 1,600 | +5 | +0.3% | 29,700 |
| 2024/06/04 | 1,580 | 1,602 | 1,580 | 1,595 | +5 | +0.3% | 30,500 |
| 2024/06/03 | 1,630 | 1,630 | 1,585 | 1,590 | -34 | -2.1% | 38,900 |
| 2024/05/31 | 1,597 | 1,624 | 1,593 | 1,624 | +15 | +0.9% | 23,100 |
| 2024/05/30 | 1,609 | 1,625 | 1,575 | 1,609 | -8 | -0.5% | 35,300 |
| 2024/05/29 | 1,551 | 1,675 | 1,550 | 1,617 | +57 | +3.7% | 275,000 |
| 2024/05/28 | 1,523 | 1,577 | 1,523 | 1,560 | +38 | +2.5% | 42,300 |
| 2024/05/27 | 1,580 | 1,580 | 1,513 | 1,522 | -67 | -4.2% | 50,800 |
| 2024/05/24 | 1,587 | 1,604 | 1,580 | 1,589 | -24 | -1.5% | 88,700 |
| 2024/05/23 | 1,634 | 1,638 | 1,608 | 1,613 | -21 | -1.3% | 79,200 |
| 2024/05/22 | 1,629 | 1,660 | 1,628 | 1,634 | +6 | +0.4% | 67,300 |
| 2024/05/21 | 1,631 | 1,645 | 1,626 | 1,628 | -19 | -1.2% | 29,400 |
| 2024/05/20 | 1,644 | 1,652 | 1,635 | 1,647 | -1 | -0.1% | 30,100 |
| 2024/05/17 | 1,632 | 1,648 | 1,612 | 1,648 | +21 | +1.3% | 35,400 |
| 2024/05/16 | 1,597 | 1,635 | 1,594 | 1,627 | +30 | +1.9% | 42,400 |
| 2024/05/15 | 1,576 | 1,609 | 1,571 | 1,597 | +8 | +0.5% | 96,600 |
| 2024/05/14 | 1,653 | 1,673 | 1,589 | 1,589 | -67 | -4% | 229,200 |
| 2024/05/13 | 1,471 | 1,656 | 1,471 | 1,656 | +300 | +22.1% | 649,300 |
| 2024/05/10 | 1,386 | 1,389 | 1,344 | 1,356 | -37 | -2.7% | 65,100 |
| 2024/05/09 | 1,373 | 1,396 | 1,373 | 1,393 | +20 | +1.5% | 58,500 |
| 2024/05/08 | 1,388 | 1,405 | 1,368 | 1,373 | -2 | -0.1% | 50,900 |
| 2024/05/07 | 1,367 | 1,392 | 1,367 | 1,375 | +8 | +0.6% | 31,800 |
| 2024/05/02 | 1,369 | 1,384 | 1,360 | 1,367 | -7 | -0.5% | 29,700 |
| 2024/05/01 | 1,348 | 1,376 | 1,340 | 1,374 | +30 | +2.2% | 51,500 |
| 2024/04/30 | 1,324 | 1,356 | 1,324 | 1,344 | +19 | +1.4% | 43,200 |
| 2024/04/26 | 1,331 | 1,342 | 1,320 | 1,325 | +3 | +0.2% | 31,900 |
| 2024/04/25 | 1,336 | 1,368 | 1,315 | 1,322 | +4 | +0.3% | 88,000 |
| 2024/04/24 | 1,300 | 1,331 | 1,295 | 1,318 | +18 | +1.4% | 36,900 |
| 2024/04/23 | 1,300 | 1,314 | 1,295 | 1,300 | +4 | +0.3% | 41,500 |
201～
250
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
