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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,100 | 1,106 | 1,012 | 1,041 | -209 | -16.7% | 863,400 |
| 2024/02/07 | 1,249 | 1,260 | 1,246 | 1,250 | +1 | +0.1% | 73,400 |
| 2024/02/06 | 1,252 | 1,252 | 1,231 | 1,249 | -5 | -0.4% | 48,300 |
| 2024/02/05 | 1,275 | 1,275 | 1,252 | 1,254 | -5 | -0.4% | 49,500 |
| 2024/02/02 | 1,245 | 1,264 | 1,241 | 1,259 | +16 | +1.3% | 48,800 |
| 2024/02/01 | 1,259 | 1,260 | 1,243 | 1,243 | -16 | -1.3% | 58,200 |
| 2024/01/31 | 1,260 | 1,261 | 1,247 | 1,259 | -11 | -0.9% | 55,400 |
| 2024/01/30 | 1,263 | 1,278 | 1,255 | 1,270 | +7 | +0.6% | 42,300 |
| 2024/01/29 | 1,259 | 1,266 | 1,254 | 1,263 | +4 | +0.3% | 52,100 |
| 2024/01/26 | 1,250 | 1,274 | 1,245 | 1,259 | +3 | +0.2% | 62,400 |
| 2024/01/25 | 1,290 | 1,291 | 1,254 | 1,256 | -27 | -2.1% | 67,700 |
| 2024/01/24 | 1,300 | 1,303 | 1,272 | 1,283 | -12 | -0.9% | 94,200 |
| 2024/01/23 | 1,326 | 1,326 | 1,289 | 1,295 | -23 | -1.7% | 101,900 |
| 2024/01/22 | 1,308 | 1,326 | 1,297 | 1,318 | +30 | +2.3% | 73,100 |
| 2024/01/19 | 1,268 | 1,300 | 1,263 | 1,288 | +29 | +2.3% | 75,400 |
| 2024/01/18 | 1,245 | 1,259 | 1,242 | 1,259 | +11 | +0.9% | 56,600 |
| 2024/01/17 | 1,265 | 1,281 | 1,248 | 1,248 | -2 | -0.2% | 100,700 |
| 2024/01/16 | 1,264 | 1,284 | 1,246 | 1,250 | -1 | -0.1% | 117,600 |
| 2024/01/15 | 1,248 | 1,270 | 1,241 | 1,251 | -6 | -0.5% | 110,900 |
| 2024/01/12 | 1,275 | 1,291 | 1,251 | 1,257 | -34 | -2.6% | 234,900 |
| 2024/01/11 | 1,322 | 1,334 | 1,271 | 1,291 | -47 | -3.5% | 337,000 |
| 2024/01/10 | 1,340 | 1,346 | 1,310 | 1,338 | -12 | -0.9% | 176,700 |
| 2024/01/09 | 1,331 | 1,357 | 1,318 | 1,350 | +19 | +1.4% | 146,300 |
| 2024/01/05 | 1,404 | 1,406 | 1,323 | 1,331 | -61 | -4.4% | 199,800 |
| 2024/01/04 | 1,373 | 1,407 | 1,343 | 1,392 | +12 | +0.9% | 168,500 |
| 2023/12/29 | 1,433 | 1,433 | 1,370 | 1,380 | -57 | -4% | 112,200 |
| 2023/12/28 | 1,469 | 1,469 | 1,426 | 1,437 | -18 | -1.2% | 58,900 |
| 2023/12/27 | 1,429 | 1,480 | 1,429 | 1,455 | +30 | +2.1% | 112,700 |
| 2023/12/26 | 1,394 | 1,425 | 1,390 | 1,425 | +26 | +1.9% | 50,000 |
| 2023/12/25 | 1,396 | 1,405 | 1,383 | 1,399 | +33 | +2.4% | 26,400 |
| 2023/12/22 | 1,370 | 1,381 | 1,366 | 1,366 | -3 | -0.2% | 29,200 |
| 2023/12/21 | 1,381 | 1,385 | 1,366 | 1,369 | -42 | -3% | 32,000 |
| 2023/12/20 | 1,388 | 1,417 | 1,386 | 1,411 | +31 | +2.2% | 48,600 |
| 2023/12/19 | 1,358 | 1,382 | 1,358 | 1,380 | +31 | +2.3% | 20,700 |
| 2023/12/18 | 1,357 | 1,362 | 1,344 | 1,349 | -8 | -0.6% | 16,000 |
| 2023/12/15 | 1,327 | 1,357 | 1,322 | 1,357 | +28 | +2.1% | 33,700 |
| 2023/12/14 | 1,347 | 1,360 | 1,328 | 1,329 | -22 | -1.6% | 34,800 |
| 2023/12/13 | 1,373 | 1,377 | 1,342 | 1,351 | -26 | -1.9% | 44,100 |
| 2023/12/12 | 1,390 | 1,396 | 1,366 | 1,377 | -8 | -0.6% | 40,800 |
| 2023/12/11 | 1,352 | 1,390 | 1,352 | 1,385 | +31 | +2.3% | 30,500 |
| 2023/12/08 | 1,357 | 1,373 | 1,341 | 1,354 | -17 | -1.2% | 53,100 |
| 2023/12/07 | 1,355 | 1,389 | 1,351 | 1,371 | +1 | +0.1% | 36,500 |
| 2023/12/06 | 1,331 | 1,370 | 1,331 | 1,370 | +40 | +3% | 36,600 |
| 2023/12/05 | 1,375 | 1,376 | 1,330 | 1,330 | -55 | -4% | 46,200 |
| 2023/12/04 | 1,351 | 1,394 | 1,351 | 1,385 | +19 | +1.4% | 50,400 |
| 2023/12/01 | 1,385 | 1,399 | 1,366 | 1,366 | -19 | -1.4% | 61,600 |
| 2023/11/30 | 1,397 | 1,399 | 1,368 | 1,385 | -13 | -0.9% | 80,800 |
| 2023/11/29 | 1,405 | 1,424 | 1,390 | 1,398 | -19 | -1.3% | 63,600 |
| 2023/11/28 | 1,450 | 1,455 | 1,394 | 1,417 | -51 | -3.5% | 148,600 |
| 2023/11/27 | 1,425 | 1,481 | 1,425 | 1,468 | +34 | +2.4% | 65,200 |
301～
350
件表示中 / 3692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 | 159,200円 | +5.6% | +53.0% | 2.51% | 33.87倍 | 2.61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 |
| 日ホスピス | 145,600円 | +32.1% | +73.8% | 1.72% | 11.16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 |
| ＦＣＥ | 55,100円 | +14.9% | +29.6% | 1.27% | 19.22倍 | 3.60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 |
| ベルトラ | 32,500円 | +25.5% | - | 0.00% | 29.74倍 | 4.77倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| 白洋舎 | 304,000円 | +1.0% | +2.8% | 1.97% | 5.90倍 | 1.10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
