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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 1,050 | 1,057 | 1,047 | 1,054 | -7 | -0.7% | 21,800 |
| 2022/03/23 | 1,052 | 1,065 | 1,050 | 1,061 | +12 | +1.1% | 26,400 |
| 2022/03/22 | 1,052 | 1,052 | 1,046 | 1,049 | -2 | -0.2% | 13,500 |
| 2022/03/18 | 1,045 | 1,051 | 1,041 | 1,051 | -1 | -0.1% | 15,300 |
| 2022/03/17 | 1,049 | 1,053 | 1,044 | 1,052 | +5 | +0.5% | 22,300 |
| 2022/03/16 | 1,048 | 1,048 | 1,039 | 1,047 | +3 | +0.3% | 17,500 |
| 2022/03/15 | 1,025 | 1,044 | 1,025 | 1,044 | +21 | +2.1% | 17,400 |
| 2022/03/14 | 1,026 | 1,028 | 1,020 | 1,023 | -1 | -0.1% | 14,000 |
| 2022/03/11 | 1,020 | 1,027 | 1,017 | 1,024 | -6 | -0.6% | 18,200 |
| 2022/03/10 | 1,015 | 1,030 | 1,013 | 1,030 | +21 | +2.1% | 24,700 |
| 2022/03/09 | 1,020 | 1,021 | 1,005 | 1,009 | -17 | -1.7% | 17,400 |
| 2022/03/08 | 1,005 | 1,029 | 1,004 | 1,026 | +17 | +1.7% | 27,700 |
| 2022/03/07 | 1,035 | 1,035 | 1,007 | 1,009 | -29 | -2.8% | 46,400 |
| 2022/03/04 | 1,052 | 1,052 | 1,037 | 1,038 | -15 | -1.4% | 30,500 |
| 2022/03/03 | 1,063 | 1,063 | 1,053 | 1,053 | -3 | -0.3% | 17,400 |
| 2022/03/02 | 1,056 | 1,060 | 1,054 | 1,056 | -1 | -0.1% | 17,700 |
| 2022/03/01 | 1,060 | 1,062 | 1,056 | 1,057 | +4 | +0.4% | 20,500 |
| 2022/02/28 | 1,054 | 1,054 | 1,045 | 1,053 | +2 | +0.2% | 32,000 |
| 2022/02/25 | 1,065 | 1,065 | 1,051 | 1,051 | -16 | -1.5% | 139,500 |
| 2022/02/24 | 1,060 | 1,069 | 1,060 | 1,067 | +4 | +0.4% | 270,100 |
| 2022/02/22 | 1,065 | 1,065 | 1,061 | 1,063 | -2 | -0.2% | 68,600 |
| 2022/02/21 | 1,065 | 1,065 | 1,060 | 1,065 | +2 | +0.2% | 75,100 |
| 2022/02/18 | 1,067 | 1,067 | 1,058 | 1,063 | -7 | -0.7% | 55,900 |
| 2022/02/17 | 1,076 | 1,078 | 1,070 | 1,070 | -8 | -0.7% | 45,200 |
| 2022/02/16 | 1,081 | 1,083 | 1,074 | 1,078 | +3 | +0.3% | 32,700 |
| 2022/02/15 | 1,084 | 1,084 | 1,075 | 1,075 | -10 | -0.9% | 64,400 |
| 2022/02/14 | 1,093 | 1,093 | 1,085 | 1,085 | -8 | -0.7% | 109,100 |
| 2022/02/10 | 1,095 | 1,097 | 1,093 | 1,093 | -3 | -0.3% | 52,600 |
| 2022/02/09 | 1,099 | 1,100 | 1,096 | 1,096 | +1 | +0.1% | 14,900 |
| 2022/02/08 | 1,096 | 1,098 | 1,095 | 1,095 | ±0 | ±0% | 20,700 |
| 2022/02/07 | 1,100 | 1,102 | 1,095 | 1,095 | -3 | -0.3% | 24,600 |
| 2022/02/04 | 1,100 | 1,103 | 1,095 | 1,098 | -2 | -0.2% | 37,600 |
| 2022/02/03 | 1,107 | 1,110 | 1,100 | 1,100 | -4 | -0.4% | 39,800 |
| 2022/02/02 | 1,102 | 1,106 | 1,098 | 1,104 | +5 | +0.5% | 20,000 |
| 2022/02/01 | 1,095 | 1,101 | 1,095 | 1,099 | +4 | +0.4% | 16,400 |
| 2022/01/31 | 1,097 | 1,103 | 1,095 | 1,095 | ±0 | ±0% | 14,100 |
| 2022/01/28 | 1,095 | 1,104 | 1,095 | 1,095 | +1 | +0.1% | 29,600 |
| 2022/01/27 | 1,103 | 1,107 | 1,092 | 1,094 | -9 | -0.8% | 29,600 |
| 2022/01/26 | 1,110 | 1,110 | 1,103 | 1,103 | -7 | -0.6% | 9,300 |
| 2022/01/25 | 1,108 | 1,110 | 1,102 | 1,110 | +5 | +0.5% | 15,100 |
| 2022/01/24 | 1,103 | 1,110 | 1,103 | 1,105 | -2 | -0.2% | 10,700 |
| 2022/01/21 | 1,105 | 1,107 | 1,102 | 1,107 | +3 | +0.3% | 6,800 |
| 2022/01/20 | 1,108 | 1,110 | 1,104 | 1,104 | +2 | +0.2% | 8,200 |
| 2022/01/19 | 1,115 | 1,115 | 1,102 | 1,102 | -15 | -1.3% | 15,700 |
| 2022/01/18 | 1,125 | 1,125 | 1,113 | 1,117 | -3 | -0.3% | 7,000 |
| 2022/01/17 | 1,119 | 1,126 | 1,119 | 1,120 | +1 | +0.1% | 3,400 |
| 2022/01/14 | 1,121 | 1,124 | 1,117 | 1,119 | ±0 | ±0% | 7,600 |
| 2022/01/13 | 1,130 | 1,130 | 1,119 | 1,119 | -11 | -1% | 5,800 |
| 2022/01/12 | 1,132 | 1,132 | 1,127 | 1,130 | +1 | +0.1% | 7,900 |
| 2022/01/11 | 1,116 | 1,129 | 1,116 | 1,129 | +17 | +1.5% | 21,300 |
801～
850
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
