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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 900 | 904 | 899 | 899 | ±0 | ±0% | 11,300 |
| 2025/02/17 | 899 | 904 | 899 | 899 | +1 | +0.1% | 7,500 |
| 2025/02/14 | 900 | 903 | 898 | 898 | +1 | +0.1% | 14,400 |
| 2025/02/13 | 902 | 904 | 897 | 897 | -6 | -0.7% | 8,600 |
| 2025/02/12 | 900 | 904 | 895 | 903 | +2 | +0.2% | 12,400 |
| 2025/02/10 | 901 | 904 | 900 | 901 | +1 | +0.1% | 13,800 |
| 2025/02/07 | 906 | 906 | 900 | 900 | -4 | -0.4% | 11,600 |
| 2025/02/06 | 898 | 905 | 898 | 904 | +5 | +0.6% | 6,200 |
| 2025/02/05 | 901 | 905 | 898 | 899 | -2 | -0.2% | 13,300 |
| 2025/02/04 | 899 | 904 | 894 | 901 | +4 | +0.4% | 23,300 |
| 2025/02/03 | 890 | 897 | 887 | 897 | +3 | +0.3% | 16,700 |
| 2025/01/31 | 887 | 895 | 884 | 894 | +16 | +1.8% | 25,300 |
| 2025/01/30 | 892 | 893 | 878 | 878 | -17 | -1.9% | 132,800 |
| 2025/01/29 | 896 | 898 | 893 | 895 | +2 | +0.2% | 24,900 |
| 2025/01/28 | 893 | 900 | 893 | 893 | -4 | -0.4% | 20,000 |
| 2025/01/27 | 893 | 901 | 893 | 897 | +7 | +0.8% | 24,400 |
| 2025/01/24 | 890 | 898 | 890 | 890 | +1 | +0.1% | 12,000 |
| 2025/01/23 | 891 | 893 | 889 | 889 | -2 | -0.2% | 19,000 |
| 2025/01/22 | 891 | 892 | 888 | 891 | +3 | +0.3% | 15,800 |
| 2025/01/21 | 892 | 892 | 887 | 888 | -4 | -0.4% | 10,800 |
| 2025/01/20 | 891 | 895 | 889 | 892 | +9 | +1% | 15,700 |
| 2025/01/17 | 890 | 897 | 880 | 883 | -3 | -0.3% | 33,700 |
| 2025/01/16 | 896 | 898 | 886 | 886 | -9 | -1% | 49,400 |
| 2025/01/15 | 901 | 901 | 890 | 895 | -10 | -1.1% | 53,300 |
| 2025/01/14 | 900 | 905 | 895 | 905 | +5 | +0.6% | 27,500 |
| 2025/01/10 | 908 | 909 | 896 | 900 | -8 | -0.9% | 64,200 |
| 2025/01/09 | 906 | 936 | 905 | 908 | +8 | +0.9% | 191,900 |
| 2025/01/08 | 903 | 907 | 900 | 900 | -1 | -0.1% | 23,100 |
| 2025/01/07 | 898 | 907 | 896 | 901 | +3 | +0.3% | 51,900 |
| 2025/01/06 | 885 | 898 | 885 | 898 | +14 | +1.6% | 43,600 |
| 2024/12/30 | 884 | 886 | 881 | 884 | +1 | +0.1% | 20,700 |
| 2024/12/27 | 877 | 885 | 877 | 883 | +7 | +0.8% | 14,800 |
| 2024/12/26 | 875 | 880 | 874 | 876 | -4 | -0.5% | 41,100 |
| 2024/12/25 | 883 | 886 | 876 | 880 | -1 | -0.1% | 54,200 |
| 2024/12/24 | 884 | 885 | 881 | 881 | -2 | -0.2% | 26,100 |
| 2024/12/23 | 890 | 890 | 883 | 883 | -7 | -0.8% | 41,000 |
| 2024/12/20 | 891 | 891 | 886 | 890 | +1 | +0.1% | 10,000 |
| 2024/12/19 | 886 | 892 | 886 | 889 | -2 | -0.2% | 9,300 |
| 2024/12/18 | 891 | 893 | 891 | 891 | ±0 | ±0% | 7,000 |
| 2024/12/17 | 891 | 894 | 890 | 891 | ±0 | ±0% | 16,100 |
| 2024/12/16 | 891 | 893 | 891 | 891 | -1 | -0.1% | 8,000 |
| 2024/12/13 | 891 | 895 | 891 | 892 | +1 | +0.1% | 12,100 |
| 2024/12/12 | 891 | 894 | 890 | 891 | ±0 | ±0% | 25,600 |
| 2024/12/11 | 889 | 891 | 889 | 891 | +2 | +0.2% | 8,800 |
| 2024/12/10 | 889 | 890 | 887 | 889 | +1 | +0.1% | 11,400 |
| 2024/12/09 | 888 | 891 | 888 | 888 | ±0 | ±0% | 8,600 |
| 2024/12/06 | 888 | 892 | 888 | 888 | -1 | -0.1% | 8,900 |
| 2024/12/05 | 890 | 893 | 888 | 889 | +1 | +0.1% | 20,500 |
| 2024/12/04 | 887 | 892 | 887 | 888 | ±0 | ±0% | 13,400 |
| 2024/12/03 | 891 | 892 | 887 | 888 | +1 | +0.1% | 15,000 |
51～
100
件表示中 / 2724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 | 89,700円 | +0.6% | -3.1% | 3.34% | 11.36倍 | 0.67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 |
| ＬａｂｏｒｏＡＩ | 102,400円 | +32.5% | +36.6% | 0.00% | 95.26倍 | 6.81倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| ＡＭＩ | 87,900円 | +16.7% | +5.4% | 2.50% | 11.92倍 | 1.20倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| データＳＥＣ | 89,300円 | +48.6% | - | 0.00% | 72.60倍 | 5.91倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
| キューブシス | 100,400円 | +1.6% | -17.6% | 3.98% | 12.49倍 | 1.44倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
市場注目の銘柄
チャート関連のコラム
