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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 1,069 | 1,071 | 1,063 | 1,063 | -6 | -0.6% | 20,100 |
| 2022/06/07 | 1,066 | 1,069 | 1,063 | 1,069 | +3 | +0.3% | 10,900 |
| 2022/06/06 | 1,060 | 1,070 | 1,059 | 1,066 | +3 | +0.3% | 19,400 |
| 2022/06/03 | 1,064 | 1,064 | 1,055 | 1,063 | ±0 | ±0% | 51,300 |
| 2022/06/02 | 1,062 | 1,064 | 1,055 | 1,063 | +3 | +0.3% | 16,800 |
| 2022/06/01 | 1,054 | 1,060 | 1,053 | 1,060 | +5 | +0.5% | 11,500 |
| 2022/05/31 | 1,055 | 1,057 | 1,051 | 1,055 | -6 | -0.6% | 13,900 |
| 2022/05/30 | 1,051 | 1,065 | 1,047 | 1,061 | +12 | +1.1% | 48,700 |
| 2022/05/27 | 1,041 | 1,049 | 1,036 | 1,049 | +15 | +1.5% | 31,400 |
| 2022/05/26 | 1,048 | 1,048 | 1,033 | 1,034 | -14 | -1.3% | 21,700 |
| 2022/05/25 | 1,043 | 1,048 | 1,039 | 1,048 | +10 | +1% | 10,900 |
| 2022/05/24 | 1,038 | 1,043 | 1,034 | 1,038 | ±0 | ±0% | 12,700 |
| 2022/05/23 | 1,043 | 1,047 | 1,034 | 1,038 | -8 | -0.8% | 24,000 |
| 2022/05/20 | 1,037 | 1,046 | 1,032 | 1,046 | +15 | +1.5% | 41,500 |
| 2022/05/19 | 1,028 | 1,035 | 1,023 | 1,031 | ±0 | ±0% | 19,500 |
| 2022/05/18 | 1,032 | 1,033 | 1,025 | 1,031 | +4 | +0.4% | 14,200 |
| 2022/05/17 | 1,031 | 1,031 | 1,025 | 1,027 | -3 | -0.3% | 14,200 |
| 2022/05/16 | 1,028 | 1,030 | 1,021 | 1,030 | +2 | +0.2% | 15,500 |
| 2022/05/13 | 1,025 | 1,028 | 1,021 | 1,028 | +6 | +0.6% | 26,600 |
| 2022/05/12 | 1,016 | 1,024 | 1,013 | 1,022 | +2 | +0.2% | 16,000 |
| 2022/05/11 | 1,018 | 1,026 | 1,018 | 1,020 | +2 | +0.2% | 13,900 |
| 2022/05/10 | 1,018 | 1,022 | 1,014 | 1,018 | -2 | -0.2% | 18,600 |
| 2022/05/09 | 1,025 | 1,028 | 1,020 | 1,020 | -8 | -0.8% | 22,000 |
| 2022/05/06 | 1,029 | 1,029 | 1,021 | 1,028 | +7 | +0.7% | 22,400 |
| 2022/05/02 | 1,022 | 1,028 | 1,016 | 1,021 | -1 | -0.1% | 22,500 |
| 2022/04/28 | 1,022 | 1,031 | 1,022 | 1,022 | -9 | -0.9% | 25,800 |
| 2022/04/27 | 1,018 | 1,031 | 1,011 | 1,031 | +6 | +0.6% | 43,100 |
| 2022/04/26 | 1,020 | 1,025 | 1,018 | 1,025 | +8 | +0.8% | 14,400 |
| 2022/04/25 | 1,010 | 1,022 | 1,008 | 1,017 | +5 | +0.5% | 12,900 |
| 2022/04/22 | 1,018 | 1,020 | 1,012 | 1,012 | -10 | -1% | 17,100 |
| 2022/04/21 | 1,011 | 1,022 | 1,011 | 1,022 | +9 | +0.9% | 20,200 |
| 2022/04/20 | 1,010 | 1,016 | 1,010 | 1,013 | +8 | +0.8% | 30,000 |
| 2022/04/19 | 1,007 | 1,010 | 1,004 | 1,005 | ±0 | ±0% | 16,100 |
| 2022/04/18 | 1,007 | 1,008 | 1,002 | 1,005 | ±0 | ±0% | 19,500 |
| 2022/04/15 | 1,005 | 1,012 | 1,004 | 1,005 | -4 | -0.4% | 20,300 |
| 2022/04/14 | 1,010 | 1,013 | 1,009 | 1,009 | ±0 | ±0% | 10,700 |
| 2022/04/13 | 1,006 | 1,013 | 1,006 | 1,009 | +2 | +0.2% | 13,700 |
| 2022/04/12 | 1,011 | 1,015 | 1,007 | 1,007 | -5 | -0.5% | 17,600 |
| 2022/04/11 | 1,009 | 1,017 | 1,004 | 1,012 | +11 | +1.1% | 34,700 |
| 2022/04/08 | 1,010 | 1,011 | 1,000 | 1,001 | -4 | -0.4% | 49,200 |
| 2022/04/07 | 1,011 | 1,013 | 1,000 | 1,005 | -22 | -2.1% | 79,400 |
| 2022/04/06 | 1,026 | 1,029 | 1,021 | 1,027 | -4 | -0.4% | 40,200 |
| 2022/04/05 | 1,031 | 1,034 | 1,026 | 1,031 | -6 | -0.6% | 47,100 |
| 2022/04/04 | 1,033 | 1,048 | 1,032 | 1,037 | +5 | +0.5% | 42,700 |
| 2022/04/01 | 1,033 | 1,034 | 1,027 | 1,032 | -5 | -0.5% | 24,700 |
| 2022/03/31 | 1,029 | 1,041 | 1,029 | 1,037 | +6 | +0.6% | 25,800 |
| 2022/03/30 | 1,031 | 1,043 | 1,029 | 1,031 | -7 | -0.7% | 42,100 |
| 2022/03/29 | 1,029 | 1,038 | 1,027 | 1,038 | +9 | +0.9% | 26,100 |
| 2022/03/28 | 1,031 | 1,038 | 1,029 | 1,029 | -4 | -0.4% | 29,800 |
| 2022/03/25 | 1,050 | 1,050 | 1,029 | 1,033 | -21 | -2% | 45,400 |
751～
800
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
