日本ＢＳ放送の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,000 | 1,001 | 987 | 990 | -11 | -1.1% | 30,200 |
| 2025/09/17 | 1,002 | 1,005 | 996 | 1,001 | -3 | -0.3% | 25,800 |
| 2025/09/16 | 1,005 | 1,014 | 1,003 | 1,004 | -6 | -0.6% | 61,300 |
| 2025/09/12 | 993 | 1,014 | 993 | 1,010 | +17 | +1.7% | 76,600 |
| 2025/09/11 | 1,004 | 1,006 | 990 | 993 | -11 | -1.1% | 66,200 |
| 2025/09/10 | 1,009 | 1,016 | 1,004 | 1,004 | -10 | -1% | 75,800 |
| 2025/09/09 | 986 | 1,018 | 986 | 1,014 | +36 | +3.7% | 245,700 |
| 2025/09/08 | 969 | 984 | 968 | 978 | +5 | +0.5% | 64,500 |
| 2025/09/05 | 972 | 986 | 971 | 973 | +5 | +0.5% | 53,100 |
| 2025/09/04 | 984 | 984 | 958 | 968 | -21 | -2.1% | 74,600 |
| 2025/09/03 | 943 | 991 | 943 | 989 | +47 | +5% | 213,400 |
| 2025/09/02 | 930 | 946 | 928 | 942 | +12 | +1.3% | 87,600 |
| 2025/09/01 | 920 | 930 | 919 | 930 | +7 | +0.8% | 43,700 |
| 2025/08/29 | 922 | 925 | 914 | 923 | +1 | +0.1% | 58,000 |
| 2025/08/28 | 920 | 931 | 919 | 922 | -25 | -2.6% | 92,500 |
| 2025/08/27 | 942 | 948 | 938 | 947 | +4 | +0.4% | 143,900 |
| 2025/08/26 | 944 | 945 | 939 | 943 | -1 | -0.1% | 40,900 |
| 2025/08/25 | 942 | 946 | 941 | 944 | +3 | +0.3% | 38,700 |
| 2025/08/22 | 941 | 942 | 937 | 941 | +3 | +0.3% | 25,700 |
| 2025/08/21 | 943 | 943 | 937 | 938 | -2 | -0.2% | 14,800 |
| 2025/08/20 | 942 | 945 | 937 | 940 | -1 | -0.1% | 32,700 |
| 2025/08/19 | 949 | 951 | 941 | 941 | -9 | -0.9% | 55,400 |
| 2025/08/18 | 941 | 950 | 941 | 950 | +9 | +1% | 40,500 |
| 2025/08/15 | 941 | 944 | 941 | 941 | ±0 | ±0% | 17,400 |
| 2025/08/14 | 945 | 947 | 939 | 941 | -4 | -0.4% | 26,900 |
| 2025/08/13 | 943 | 947 | 941 | 945 | +3 | +0.3% | 26,800 |
| 2025/08/12 | 940 | 947 | 936 | 942 | +5 | +0.5% | 38,400 |
| 2025/08/08 | 935 | 942 | 933 | 937 | +7 | +0.8% | 28,200 |
| 2025/08/07 | 930 | 932 | 928 | 930 | -1 | -0.1% | 33,200 |
| 2025/08/06 | 924 | 931 | 924 | 931 | +4 | +0.4% | 25,600 |
| 2025/08/05 | 924 | 927 | 922 | 927 | +1 | +0.1% | 17,400 |
| 2025/08/04 | 922 | 927 | 921 | 926 | -3 | -0.3% | 27,800 |
| 2025/08/01 | 929 | 932 | 928 | 929 | ±0 | ±0% | 26,300 |
| 2025/07/31 | 925 | 929 | 922 | 929 | +4 | +0.4% | 18,000 |
| 2025/07/30 | 922 | 925 | 920 | 925 | +6 | +0.7% | 11,800 |
| 2025/07/29 | 922 | 922 | 918 | 919 | -3 | -0.3% | 20,300 |
| 2025/07/28 | 929 | 929 | 914 | 922 | -4 | -0.4% | 33,100 |
| 2025/07/25 | 930 | 930 | 925 | 926 | -1 | -0.1% | 31,900 |
| 2025/07/24 | 928 | 933 | 925 | 927 | +1 | +0.1% | 59,100 |
| 2025/07/23 | 924 | 927 | 923 | 926 | +2 | +0.2% | 34,100 |
| 2025/07/22 | 921 | 928 | 917 | 924 | +16 | +1.8% | 78,500 |
| 2025/07/18 | 911 | 911 | 907 | 908 | -2 | -0.2% | 14,800 |
| 2025/07/17 | 909 | 910 | 907 | 910 | +1 | +0.1% | 27,800 |
| 2025/07/16 | 913 | 913 | 907 | 909 | -4 | -0.4% | 36,000 |
| 2025/07/15 | 911 | 918 | 911 | 913 | +1 | +0.1% | 22,000 |
| 2025/07/14 | 912 | 915 | 908 | 912 | +2 | +0.2% | 64,400 |
| 2025/07/11 | 920 | 932 | 910 | 910 | -7 | -0.8% | 97,900 |
| 2025/07/10 | 939 | 956 | 891 | 917 | -20 | -2.1% | 324,300 |
| 2025/07/09 | 940 | 941 | 929 | 937 | +1 | +0.1% | 24,700 |
| 2025/07/08 | 943 | 943 | 930 | 936 | -7 | -0.7% | 21,700 |
1～
50
件表示中 / 2818件
類似銘柄と比較する
現在ご覧いただいている「日本ＢＳ放」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 |
|---|---|---|---|---|---|---|---|---|
| 日本ＢＳ放 | 99,000円 | +0.6% | -3.1% | 3.03% | 12.54倍 | 0.74倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
| シンクロフード | 61,800円 | +3.8% | -24.5% | 2.43% | 30.16倍 | 3.25倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| ＣＣＴ | 102,200円 | +13.7% | +12.8% | 1.86% | 10.89倍 | 3.46倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| サンアスタリスク | 45,100円 | +10.9% | -25.4% | 0.00% | 20.29倍 | 1.74倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| ランドコンピ | 98,000円 | +5.6% | +28.5% | 3.88% | 14.07倍 | 2.95倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
市場注目の銘柄
チャート関連のコラム
