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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 992 | 994 | 990 | 990 | -2 | -0.2% | 23,300 |
| 2022/08/18 | 990 | 994 | 988 | 992 | ±0 | ±0% | 48,800 |
| 2022/08/17 | 986 | 992 | 986 | 992 | +5 | +0.5% | 46,300 |
| 2022/08/16 | 982 | 987 | 981 | 987 | +5 | +0.5% | 31,500 |
| 2022/08/15 | 984 | 985 | 982 | 982 | -2 | -0.2% | 50,900 |
| 2022/08/12 | 981 | 987 | 981 | 984 | +3 | +0.3% | 47,600 |
| 2022/08/10 | 987 | 988 | 980 | 981 | -7 | -0.7% | 66,800 |
| 2022/08/09 | 1,000 | 1,000 | 988 | 988 | -11 | -1.1% | 111,700 |
| 2022/08/08 | 1,001 | 1,001 | 997 | 999 | -3 | -0.3% | 54,600 |
| 2022/08/05 | 1,003 | 1,006 | 1,000 | 1,002 | -1 | -0.1% | 34,500 |
| 2022/08/04 | 1,003 | 1,006 | 996 | 1,003 | +5 | +0.5% | 73,100 |
| 2022/08/03 | 1,003 | 1,004 | 998 | 998 | -6 | -0.6% | 82,900 |
| 2022/08/02 | 1,008 | 1,008 | 1,003 | 1,004 | -4 | -0.4% | 48,000 |
| 2022/08/01 | 1,010 | 1,010 | 1,006 | 1,008 | -2 | -0.2% | 75,200 |
| 2022/07/29 | 1,012 | 1,015 | 1,007 | 1,010 | -5 | -0.5% | 65,800 |
| 2022/07/28 | 1,010 | 1,016 | 1,006 | 1,015 | ±0 | ±0% | 105,700 |
| 2022/07/27 | 1,009 | 1,021 | 1,005 | 1,015 | -52 | -4.9% | 246,600 |
| 2022/07/26 | 1,067 | 1,068 | 1,064 | 1,067 | ±0 | ±0% | 18,500 |
| 2022/07/25 | 1,064 | 1,067 | 1,063 | 1,067 | +8 | +0.8% | 14,900 |
| 2022/07/22 | 1,061 | 1,062 | 1,058 | 1,059 | -4 | -0.4% | 13,900 |
| 2022/07/21 | 1,054 | 1,063 | 1,053 | 1,063 | +10 | +0.9% | 16,700 |
| 2022/07/20 | 1,053 | 1,056 | 1,051 | 1,053 | +2 | +0.2% | 17,500 |
| 2022/07/19 | 1,055 | 1,055 | 1,047 | 1,051 | -1 | -0.1% | 22,600 |
| 2022/07/15 | 1,058 | 1,058 | 1,051 | 1,052 | -10 | -0.9% | 25,000 |
| 2022/07/14 | 1,064 | 1,064 | 1,059 | 1,062 | -3 | -0.3% | 14,500 |
| 2022/07/13 | 1,058 | 1,065 | 1,054 | 1,065 | +9 | +0.9% | 15,700 |
| 2022/07/12 | 1,057 | 1,060 | 1,053 | 1,056 | -9 | -0.8% | 17,700 |
| 2022/07/11 | 1,051 | 1,065 | 1,051 | 1,065 | +15 | +1.4% | 18,000 |
| 2022/07/08 | 1,055 | 1,065 | 1,050 | 1,050 | -6 | -0.6% | 30,600 |
| 2022/07/07 | 1,059 | 1,061 | 1,049 | 1,056 | -11 | -1% | 30,200 |
| 2022/07/06 | 1,060 | 1,069 | 1,055 | 1,067 | +7 | +0.7% | 19,200 |
| 2022/07/05 | 1,063 | 1,066 | 1,060 | 1,060 | -6 | -0.6% | 15,000 |
| 2022/07/04 | 1,068 | 1,068 | 1,061 | 1,066 | +15 | +1.4% | 13,700 |
| 2022/07/01 | 1,055 | 1,063 | 1,046 | 1,051 | -4 | -0.4% | 20,200 |
| 2022/06/30 | 1,076 | 1,076 | 1,055 | 1,055 | -22 | -2% | 28,400 |
| 2022/06/29 | 1,055 | 1,077 | 1,053 | 1,077 | +21 | +2% | 29,100 |
| 2022/06/28 | 1,058 | 1,063 | 1,056 | 1,056 | -5 | -0.5% | 12,400 |
| 2022/06/27 | 1,060 | 1,063 | 1,057 | 1,061 | +6 | +0.6% | 13,300 |
| 2022/06/24 | 1,047 | 1,056 | 1,047 | 1,055 | +8 | +0.8% | 10,900 |
| 2022/06/23 | 1,050 | 1,053 | 1,045 | 1,047 | +3 | +0.3% | 10,200 |
| 2022/06/22 | 1,055 | 1,058 | 1,044 | 1,044 | -10 | -0.9% | 11,400 |
| 2022/06/21 | 1,050 | 1,057 | 1,049 | 1,054 | +10 | +1% | 12,300 |
| 2022/06/20 | 1,054 | 1,054 | 1,042 | 1,044 | -7 | -0.7% | 8,600 |
| 2022/06/17 | 1,040 | 1,057 | 1,038 | 1,051 | +2 | +0.2% | 23,000 |
| 2022/06/16 | 1,046 | 1,056 | 1,046 | 1,049 | +7 | +0.7% | 16,100 |
| 2022/06/15 | 1,049 | 1,054 | 1,042 | 1,042 | -10 | -1% | 18,100 |
| 2022/06/14 | 1,052 | 1,056 | 1,049 | 1,052 | -5 | -0.5% | 14,400 |
| 2022/06/13 | 1,053 | 1,060 | 1,050 | 1,057 | -1 | -0.1% | 14,000 |
| 2022/06/10 | 1,063 | 1,065 | 1,058 | 1,058 | -2 | -0.2% | 24,900 |
| 2022/06/09 | 1,063 | 1,070 | 1,060 | 1,060 | -3 | -0.3% | 19,800 |
701～
750
件表示中 / 2763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 | 92,400円 | +0.6% | -3.1% | 3.25% | 11.70倍 | 0.69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 |
| ＡＧＳ | 95,800円 | +7.8% | +10.0% | 2.92% | 10.97倍 | 1.09倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| セグエ | 50,600円 | +20.2% | +18.9% | 2.57% | 22.84倍 | 5.37倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| シンクロフード | 56,500円 | +3.8% | -24.5% | 2.65% | 27.57倍 | 2.97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 |
| ＪＤＳＣ | 118,600円 | +40.4% | - | 0.00% | 49.83倍 | 4.26倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
市場注目の銘柄
チャート関連のコラム
