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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 1,020 | 1,042 | 1,015 | 1,023 | -68 | -6.2% | 88,700 |
| 2018/12/21 | 1,125 | 1,131 | 1,076 | 1,091 | -50 | -4.4% | 32,200 |
| 2018/12/20 | 1,158 | 1,158 | 1,118 | 1,141 | -17 | -1.5% | 32,500 |
| 2018/12/19 | 1,180 | 1,199 | 1,157 | 1,158 | -23 | -1.9% | 17,900 |
| 2018/12/18 | 1,211 | 1,211 | 1,181 | 1,181 | -31 | -2.6% | 19,600 |
| 2018/12/17 | 1,214 | 1,217 | 1,212 | 1,212 | -2 | -0.2% | 8,600 |
| 2018/12/14 | 1,211 | 1,225 | 1,211 | 1,214 | -19 | -1.5% | 16,300 |
| 2018/12/13 | 1,240 | 1,249 | 1,233 | 1,233 | -6 | -0.5% | 11,700 |
| 2018/12/12 | 1,227 | 1,244 | 1,219 | 1,239 | +22 | +1.8% | 9,700 |
| 2018/12/11 | 1,223 | 1,223 | 1,210 | 1,217 | -3 | -0.2% | 10,300 |
| 2018/12/10 | 1,230 | 1,231 | 1,220 | 1,220 | -18 | -1.5% | 12,100 |
| 2018/12/07 | 1,240 | 1,246 | 1,230 | 1,238 | -2 | -0.2% | 7,600 |
| 2018/12/06 | 1,242 | 1,242 | 1,233 | 1,240 | -1 | -0.1% | 12,700 |
| 2018/12/05 | 1,235 | 1,244 | 1,234 | 1,241 | -2 | -0.2% | 6,600 |
| 2018/12/04 | 1,268 | 1,269 | 1,231 | 1,243 | -16 | -1.3% | 17,900 |
| 2018/12/03 | 1,242 | 1,259 | 1,237 | 1,259 | +21 | +1.7% | 9,400 |
| 2018/11/30 | 1,253 | 1,253 | 1,234 | 1,238 | -14 | -1.1% | 9,100 |
| 2018/11/29 | 1,270 | 1,270 | 1,241 | 1,252 | -2 | -0.2% | 8,800 |
| 2018/11/28 | 1,260 | 1,265 | 1,254 | 1,254 | -8 | -0.6% | 6,200 |
| 2018/11/27 | 1,257 | 1,264 | 1,253 | 1,262 | +7 | +0.6% | 14,200 |
| 2018/11/26 | 1,238 | 1,258 | 1,238 | 1,255 | +10 | +0.8% | 8,800 |
| 2018/11/22 | 1,220 | 1,245 | 1,220 | 1,245 | +27 | +2.2% | 11,800 |
| 2018/11/21 | 1,217 | 1,231 | 1,215 | 1,218 | -13 | -1.1% | 7,100 |
| 2018/11/20 | 1,234 | 1,234 | 1,214 | 1,231 | -2 | -0.2% | 9,400 |
| 2018/11/19 | 1,223 | 1,237 | 1,218 | 1,233 | +16 | +1.3% | 7,100 |
| 2018/11/16 | 1,217 | 1,222 | 1,214 | 1,217 | ±0 | ±0% | 5,000 |
| 2018/11/15 | 1,216 | 1,225 | 1,215 | 1,217 | -1 | -0.1% | 5,700 |
| 2018/11/14 | 1,230 | 1,236 | 1,216 | 1,218 | -9 | -0.7% | 10,400 |
| 2018/11/13 | 1,231 | 1,237 | 1,223 | 1,227 | -20 | -1.6% | 7,800 |
| 2018/11/12 | 1,248 | 1,263 | 1,247 | 1,247 | -9 | -0.7% | 5,000 |
| 2018/11/09 | 1,245 | 1,264 | 1,245 | 1,256 | +11 | +0.9% | 8,600 |
| 2018/11/08 | 1,240 | 1,250 | 1,240 | 1,245 | +14 | +1.1% | 10,800 |
| 2018/11/07 | 1,225 | 1,246 | 1,225 | 1,231 | +6 | +0.5% | 10,000 |
| 2018/11/06 | 1,219 | 1,231 | 1,213 | 1,225 | +4 | +0.3% | 10,000 |
| 2018/11/05 | 1,235 | 1,235 | 1,220 | 1,221 | -24 | -1.9% | 13,600 |
| 2018/11/02 | 1,235 | 1,245 | 1,218 | 1,245 | +28 | +2.3% | 12,700 |
| 2018/11/01 | 1,224 | 1,232 | 1,210 | 1,217 | -7 | -0.6% | 20,700 |
| 2018/10/31 | 1,203 | 1,232 | 1,203 | 1,224 | +22 | +1.8% | 15,300 |
| 2018/10/30 | 1,175 | 1,204 | 1,161 | 1,202 | +28 | +2.4% | 27,900 |
| 2018/10/29 | 1,200 | 1,215 | 1,172 | 1,174 | -37 | -3.1% | 28,900 |
| 2018/10/26 | 1,239 | 1,240 | 1,199 | 1,211 | -24 | -1.9% | 28,000 |
| 2018/10/25 | 1,250 | 1,250 | 1,232 | 1,235 | -23 | -1.8% | 20,000 |
| 2018/10/24 | 1,257 | 1,264 | 1,252 | 1,258 | +3 | +0.2% | 17,000 |
| 2018/10/23 | 1,287 | 1,287 | 1,253 | 1,255 | -35 | -2.7% | 13,000 |
| 2018/10/22 | 1,289 | 1,293 | 1,278 | 1,290 | +1 | +0.1% | 12,500 |
| 2018/10/19 | 1,273 | 1,293 | 1,266 | 1,289 | +14 | +1.1% | 16,600 |
| 2018/10/18 | 1,288 | 1,289 | 1,262 | 1,275 | -1 | -0.1% | 17,200 |
| 2018/10/17 | 1,267 | 1,286 | 1,258 | 1,276 | +10 | +0.8% | 24,500 |
| 2018/10/16 | 1,269 | 1,269 | 1,252 | 1,266 | +8 | +0.6% | 15,500 |
| 2018/10/15 | 1,268 | 1,276 | 1,258 | 1,258 | -11 | -0.9% | 20,700 |
1551～
1600
件表示中 / 2727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 | 90,300円 | +0.6% | -3.1% | 3.32% | 11.43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 |
| ヒトコムＨＤ | 92,800円 | +6.5% | +43.6% | 3.88% | 15.43倍 | 0.95倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| シンクロフード | 55,800円 | +16.6% | +21.6% | 2.69% | 18.26倍 | 3.48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 |
| 日プロセス | 150,800円 | +9.3% | +20.0% | 3.58% | 10.43倍 | 1.34倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| アイエスビー | 139,000円 | +6.3% | -20.5% | 3.88% | 10.15倍 | 1.18倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
市場注目の銘柄
チャート関連のコラム
