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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 1,252 | 1,273 | 1,239 | 1,269 | +17 | +1.4% | 41,600 |
| 2018/10/11 | 1,235 | 1,262 | 1,222 | 1,252 | +2 | +0.2% | 53,600 |
| 2018/10/10 | 1,261 | 1,284 | 1,250 | 1,250 | ±0 | ±0% | 32,600 |
| 2018/10/09 | 1,259 | 1,290 | 1,246 | 1,250 | -99 | -7.3% | 98,600 |
| 2018/10/05 | 1,330 | 1,354 | 1,330 | 1,349 | -8 | -0.6% | 16,500 |
| 2018/10/04 | 1,366 | 1,369 | 1,350 | 1,357 | -1 | -0.1% | 10,600 |
| 2018/10/03 | 1,369 | 1,375 | 1,358 | 1,358 | -11 | -0.8% | 10,700 |
| 2018/10/02 | 1,380 | 1,380 | 1,368 | 1,369 | +2 | +0.1% | 14,300 |
| 2018/10/01 | 1,365 | 1,376 | 1,359 | 1,367 | +2 | +0.1% | 11,800 |
| 2018/09/28 | 1,358 | 1,370 | 1,351 | 1,365 | +16 | +1.2% | 7,000 |
| 2018/09/27 | 1,360 | 1,367 | 1,348 | 1,349 | -21 | -1.5% | 10,700 |
| 2018/09/26 | 1,378 | 1,383 | 1,367 | 1,370 | -13 | -0.9% | 9,900 |
| 2018/09/25 | 1,365 | 1,383 | 1,363 | 1,383 | +27 | +2% | 26,900 |
| 2018/09/21 | 1,346 | 1,362 | 1,344 | 1,356 | +17 | +1.3% | 22,400 |
| 2018/09/20 | 1,333 | 1,346 | 1,324 | 1,339 | +6 | +0.5% | 17,200 |
| 2018/09/19 | 1,331 | 1,335 | 1,319 | 1,333 | +5 | +0.4% | 18,600 |
| 2018/09/18 | 1,312 | 1,332 | 1,308 | 1,328 | +5 | +0.4% | 13,900 |
| 2018/09/14 | 1,314 | 1,323 | 1,313 | 1,323 | +8 | +0.6% | 16,600 |
| 2018/09/13 | 1,288 | 1,319 | 1,288 | 1,315 | +25 | +1.9% | 58,200 |
| 2018/09/12 | 1,298 | 1,298 | 1,274 | 1,290 | -8 | -0.6% | 12,900 |
| 2018/09/11 | 1,302 | 1,302 | 1,295 | 1,298 | -7 | -0.5% | 9,500 |
| 2018/09/10 | 1,308 | 1,309 | 1,302 | 1,305 | -3 | -0.2% | 8,300 |
| 2018/09/07 | 1,313 | 1,313 | 1,301 | 1,308 | -5 | -0.4% | 9,600 |
| 2018/09/06 | 1,329 | 1,329 | 1,308 | 1,313 | -5 | -0.4% | 11,000 |
| 2018/09/05 | 1,332 | 1,332 | 1,316 | 1,318 | -5 | -0.4% | 14,800 |
| 2018/09/04 | 1,336 | 1,336 | 1,321 | 1,323 | -8 | -0.6% | 11,000 |
| 2018/09/03 | 1,334 | 1,335 | 1,326 | 1,331 | -3 | -0.2% | 9,300 |
| 2018/08/31 | 1,324 | 1,340 | 1,324 | 1,334 | +1 | +0.1% | 16,200 |
| 2018/08/30 | 1,343 | 1,345 | 1,327 | 1,333 | -9 | -0.7% | 19,500 |
| 2018/08/29 | 1,355 | 1,356 | 1,339 | 1,342 | -43 | -3.1% | 95,300 |
| 2018/08/28 | 1,385 | 1,389 | 1,362 | 1,385 | ±0 | ±0% | 178,900 |
| 2018/08/27 | 1,376 | 1,385 | 1,375 | 1,385 | +11 | +0.8% | 39,500 |
| 2018/08/24 | 1,373 | 1,375 | 1,369 | 1,374 | +6 | +0.4% | 17,200 |
| 2018/08/23 | 1,358 | 1,373 | 1,358 | 1,368 | +10 | +0.7% | 14,500 |
| 2018/08/22 | 1,359 | 1,359 | 1,348 | 1,358 | +4 | +0.3% | 11,000 |
| 2018/08/21 | 1,349 | 1,363 | 1,341 | 1,354 | +5 | +0.4% | 34,200 |
| 2018/08/20 | 1,343 | 1,363 | 1,336 | 1,349 | +10 | +0.7% | 95,200 |
| 2018/08/17 | 1,341 | 1,344 | 1,336 | 1,339 | +4 | +0.3% | 47,200 |
| 2018/08/16 | 1,357 | 1,357 | 1,330 | 1,335 | -23 | -1.7% | 19,700 |
| 2018/08/15 | 1,361 | 1,373 | 1,351 | 1,358 | -3 | -0.2% | 13,500 |
| 2018/08/14 | 1,320 | 1,363 | 1,320 | 1,361 | +39 | +3% | 24,800 |
| 2018/08/13 | 1,349 | 1,351 | 1,319 | 1,322 | -27 | -2% | 18,800 |
| 2018/08/10 | 1,368 | 1,368 | 1,343 | 1,349 | -9 | -0.7% | 14,400 |
| 2018/08/09 | 1,350 | 1,359 | 1,345 | 1,358 | +15 | +1.1% | 7,000 |
| 2018/08/08 | 1,341 | 1,350 | 1,338 | 1,343 | +5 | +0.4% | 9,400 |
| 2018/08/07 | 1,338 | 1,346 | 1,335 | 1,338 | -1 | -0.1% | 10,300 |
| 2018/08/06 | 1,340 | 1,341 | 1,333 | 1,339 | -1 | -0.1% | 8,100 |
| 2018/08/03 | 1,360 | 1,364 | 1,338 | 1,340 | -22 | -1.6% | 16,800 |
| 2018/08/02 | 1,390 | 1,390 | 1,358 | 1,362 | -23 | -1.7% | 18,900 |
| 2018/08/01 | 1,394 | 1,394 | 1,378 | 1,385 | -6 | -0.4% | 11,500 |
1601～
1650
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
