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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,385 | 1,392 | 1,366 | 1,391 | +4 | +0.3% | 33,100 |
| 2018/07/30 | 1,380 | 1,392 | 1,369 | 1,387 | +11 | +0.8% | 20,000 |
| 2018/07/27 | 1,368 | 1,376 | 1,367 | 1,376 | +12 | +0.9% | 19,400 |
| 2018/07/26 | 1,364 | 1,365 | 1,351 | 1,364 | +15 | +1.1% | 17,000 |
| 2018/07/25 | 1,345 | 1,350 | 1,345 | 1,349 | +3 | +0.2% | 7,200 |
| 2018/07/24 | 1,350 | 1,352 | 1,344 | 1,346 | +5 | +0.4% | 12,800 |
| 2018/07/23 | 1,334 | 1,349 | 1,332 | 1,341 | +10 | +0.8% | 13,300 |
| 2018/07/20 | 1,350 | 1,350 | 1,331 | 1,331 | -19 | -1.4% | 11,800 |
| 2018/07/19 | 1,354 | 1,354 | 1,341 | 1,350 | +9 | +0.7% | 11,900 |
| 2018/07/18 | 1,345 | 1,357 | 1,334 | 1,341 | +5 | +0.4% | 15,200 |
| 2018/07/17 | 1,327 | 1,342 | 1,327 | 1,336 | +18 | +1.4% | 15,700 |
| 2018/07/13 | 1,296 | 1,327 | 1,294 | 1,318 | +30 | +2.3% | 36,700 |
| 2018/07/12 | 1,295 | 1,297 | 1,288 | 1,288 | +1 | +0.1% | 20,500 |
| 2018/07/11 | 1,301 | 1,301 | 1,287 | 1,287 | -8 | -0.6% | 22,500 |
| 2018/07/10 | 1,316 | 1,316 | 1,295 | 1,295 | -9 | -0.7% | 19,300 |
| 2018/07/09 | 1,333 | 1,333 | 1,298 | 1,304 | +1 | +0.1% | 23,200 |
| 2018/07/06 | 1,289 | 1,310 | 1,289 | 1,303 | +16 | +1.2% | 41,600 |
| 2018/07/05 | 1,263 | 1,299 | 1,263 | 1,287 | -66 | -4.9% | 95,800 |
| 2018/07/04 | 1,360 | 1,363 | 1,344 | 1,353 | -12 | -0.9% | 30,100 |
| 2018/07/03 | 1,349 | 1,365 | 1,334 | 1,365 | +41 | +3.1% | 50,500 |
| 2018/07/02 | 1,357 | 1,357 | 1,324 | 1,324 | -19 | -1.4% | 23,700 |
| 2018/06/29 | 1,320 | 1,353 | 1,311 | 1,343 | +18 | +1.4% | 22,000 |
| 2018/06/28 | 1,343 | 1,343 | 1,325 | 1,325 | -19 | -1.4% | 20,000 |
| 2018/06/27 | 1,351 | 1,367 | 1,343 | 1,344 | -4 | -0.3% | 20,000 |
| 2018/06/26 | 1,336 | 1,348 | 1,332 | 1,348 | +2 | +0.1% | 10,800 |
| 2018/06/25 | 1,354 | 1,358 | 1,345 | 1,346 | -3 | -0.2% | 8,300 |
| 2018/06/22 | 1,357 | 1,366 | 1,345 | 1,349 | -4 | -0.3% | 16,000 |
| 2018/06/21 | 1,362 | 1,374 | 1,352 | 1,353 | -8 | -0.6% | 24,500 |
| 2018/06/20 | 1,369 | 1,373 | 1,344 | 1,361 | +1 | +0.1% | 64,200 |
| 2018/06/19 | 1,349 | 1,370 | 1,349 | 1,360 | +13 | +1% | 45,900 |
| 2018/06/18 | 1,401 | 1,408 | 1,344 | 1,347 | -53 | -3.8% | 49,500 |
| 2018/06/15 | 1,420 | 1,420 | 1,400 | 1,400 | -23 | -1.6% | 16,400 |
| 2018/06/14 | 1,448 | 1,448 | 1,410 | 1,423 | -29 | -2% | 26,400 |
| 2018/06/13 | 1,463 | 1,463 | 1,450 | 1,452 | -8 | -0.5% | 13,000 |
| 2018/06/12 | 1,463 | 1,463 | 1,456 | 1,460 | +7 | +0.5% | 5,200 |
| 2018/06/11 | 1,455 | 1,463 | 1,453 | 1,453 | -10 | -0.7% | 9,900 |
| 2018/06/08 | 1,456 | 1,467 | 1,455 | 1,463 | -7 | -0.5% | 11,000 |
| 2018/06/07 | 1,460 | 1,470 | 1,451 | 1,470 | +6 | +0.4% | 9,100 |
| 2018/06/06 | 1,457 | 1,465 | 1,453 | 1,464 | +2 | +0.1% | 6,300 |
| 2018/06/05 | 1,465 | 1,465 | 1,453 | 1,462 | +6 | +0.4% | 5,400 |
| 2018/06/04 | 1,453 | 1,463 | 1,447 | 1,456 | +17 | +1.2% | 10,200 |
| 2018/06/01 | 1,450 | 1,450 | 1,434 | 1,439 | -14 | -1% | 12,900 |
| 2018/05/31 | 1,470 | 1,471 | 1,453 | 1,453 | -14 | -1% | 7,400 |
| 2018/05/30 | 1,459 | 1,468 | 1,451 | 1,467 | +4 | +0.3% | 8,400 |
| 2018/05/29 | 1,468 | 1,468 | 1,451 | 1,463 | +2 | +0.1% | 7,800 |
| 2018/05/28 | 1,467 | 1,467 | 1,456 | 1,461 | -8 | -0.5% | 7,500 |
| 2018/05/25 | 1,485 | 1,490 | 1,469 | 1,469 | -15 | -1% | 8,900 |
| 2018/05/24 | 1,498 | 1,498 | 1,478 | 1,484 | -11 | -0.7% | 6,400 |
| 2018/05/23 | 1,484 | 1,495 | 1,476 | 1,495 | +15 | +1% | 8,300 |
| 2018/05/22 | 1,498 | 1,500 | 1,478 | 1,480 | -20 | -1.3% | 8,500 |
1651～
1700
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
