ＢＳＮメディアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/31 | 1,264 | 1,275 | 1,263 | 1,274 | +4 | +0.3% | 1,200 |
| 2021/03/30 | 1,277 | 1,277 | 1,270 | 1,270 | +19 | +1.5% | 300 |
| 2021/03/29 | 1,264 | 1,264 | 1,251 | 1,251 | ±0 | ±0% | 200 |
| 2021/03/26 | 1,250 | 1,255 | 1,250 | 1,251 | +1 | +0.1% | 900 |
| 2021/03/25 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 100 |
| 2021/03/24 | 1,250 | 1,251 | 1,250 | 1,250 | ±0 | ±0% | 500 |
| 2021/03/23 | 1,249 | 1,250 | 1,248 | 1,250 | +4 | +0.3% | 1,600 |
| 2021/03/22 | 1,212 | 1,247 | 1,212 | 1,246 | +44 | +3.7% | 1,200 |
| 2021/03/19 | 1,202 | 1,202 | 1,202 | 1,202 | ±0 | ±0% | 100 |
| 2021/03/18 | 1,202 | 1,202 | 1,202 | 1,202 | - | - | 100 |
| 2021/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/12 | 1,201 | 1,201 | 1,201 | 1,201 | +8 | +0.7% | 100 |
| 2021/03/11 | 1,193 | 1,193 | 1,193 | 1,193 | -7 | -0.6% | 100 |
| 2021/03/10 | 1,200 | 1,200 | 1,200 | 1,200 | -1 | -0.1% | 100 |
| 2021/03/09 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 600 |
| 2021/03/08 | 1,210 | 1,210 | 1,201 | 1,201 | +1 | +0.1% | 200 |
| 2021/03/05 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2021/03/04 | 1,200 | 1,200 | 1,200 | 1,200 | -1 | -0.1% | 1,100 |
| 2021/03/03 | 1,201 | 1,201 | 1,201 | 1,201 | +1 | +0.1% | 300 |
| 2021/03/02 | 1,206 | 1,206 | 1,199 | 1,200 | -6 | -0.5% | 3,800 |
| 2021/03/01 | 1,201 | 1,255 | 1,199 | 1,206 | +6 | +0.5% | 8,500 |
| 2021/02/26 | 1,188 | 1,200 | 1,188 | 1,200 | +12 | +1% | 2,400 |
| 2021/02/25 | 1,198 | 1,198 | 1,188 | 1,188 | +5 | +0.4% | 500 |
| 2021/02/24 | 1,183 | 1,183 | 1,183 | 1,183 | -18 | -1.5% | 200 |
| 2021/02/22 | 1,200 | 1,201 | 1,200 | 1,201 | +2 | +0.2% | 1,000 |
| 2021/02/19 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2021/02/18 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2021/02/17 | 1,199 | 1,200 | 1,198 | 1,199 | ±0 | ±0% | 600 |
| 2021/02/16 | 1,199 | 1,199 | 1,199 | 1,199 | -1 | -0.1% | 100 |
| 2021/02/15 | 1,201 | 1,201 | 1,200 | 1,200 | +1 | +0.1% | 700 |
| 2021/02/12 | 1,199 | 1,199 | 1,195 | 1,199 | - | - | 500 |
| 2021/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/09 | 1,204 | 1,204 | 1,200 | 1,200 | -4 | -0.3% | 2,500 |
| 2021/02/08 | 1,211 | 1,211 | 1,204 | 1,204 | +4 | +0.3% | 200 |
| 2021/02/05 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 500 |
| 2021/02/04 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 2,000 |
| 2021/02/03 | 1,210 | 1,210 | 1,210 | 1,210 | -5 | -0.4% | 2,600 |
| 2021/02/02 | 1,216 | 1,219 | 1,215 | 1,215 | ±0 | ±0% | 700 |
| 2021/02/01 | 1,210 | 1,215 | 1,210 | 1,215 | +5 | +0.4% | 1,400 |
| 2021/01/29 | 1,210 | 1,210 | 1,210 | 1,210 | +4 | +0.3% | 100 |
| 2021/01/28 | 1,207 | 1,207 | 1,206 | 1,206 | -1 | -0.1% | 300 |
| 2021/01/27 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 800 |
| 2021/01/26 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 800 |
| 2021/01/25 | 1,209 | 1,219 | 1,207 | 1,207 | -2 | -0.2% | 1,100 |
| 2021/01/22 | 1,209 | 1,209 | 1,209 | 1,209 | +1 | +0.1% | 900 |
1001～
1050
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「ＢＳＮ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 |
|---|---|---|---|---|---|---|---|---|
| ＢＳＮメディア | 187,000円 | +2.1% | +6.2% | 0.75% | 11.73倍 | 0.53倍 |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| ＴＭＮ | 30,400円 | +17.2% | - | 0.00% | - | 1.06倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| ＩＸナレッジ | 103,900円 | +2.2% | +4.5% | 3.85% | 8.17倍 | 1.08倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| エックスネット | 135,800円 | +5.7% | +13.1% | 3.31% | 9.01倍 | 1.94倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| くふうＣ | 18,400円 | -9.9% | -39.9% | 0.00% | 110.18倍 | 1.03倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
市場注目の銘柄
チャート関連のコラム
