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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,262 | 1,264 | 1,253 | 1,256 | -11 | -0.9% | 29,200 |
| 2017/12/18 | 1,270 | 1,270 | 1,256 | 1,267 | -3 | -0.2% | 23,400 |
| 2017/12/15 | 1,292 | 1,292 | 1,264 | 1,270 | -23 | -1.8% | 41,900 |
| 2017/12/14 | 1,321 | 1,321 | 1,287 | 1,293 | -28 | -2.1% | 33,600 |
| 2017/12/13 | 1,316 | 1,326 | 1,312 | 1,321 | +4 | +0.3% | 23,500 |
| 2017/12/12 | 1,316 | 1,317 | 1,304 | 1,317 | +8 | +0.6% | 18,700 |
| 2017/12/11 | 1,298 | 1,310 | 1,295 | 1,309 | +7 | +0.5% | 16,200 |
| 2017/12/08 | 1,281 | 1,304 | 1,281 | 1,302 | +11 | +0.9% | 23,600 |
| 2017/12/07 | 1,280 | 1,294 | 1,278 | 1,291 | +11 | +0.9% | 13,500 |
| 2017/12/06 | 1,287 | 1,295 | 1,279 | 1,280 | -8 | -0.6% | 19,100 |
| 2017/12/05 | 1,286 | 1,294 | 1,284 | 1,288 | +5 | +0.4% | 14,700 |
| 2017/12/04 | 1,295 | 1,297 | 1,282 | 1,283 | -9 | -0.7% | 17,700 |
| 2017/12/01 | 1,280 | 1,292 | 1,279 | 1,292 | +14 | +1.1% | 14,700 |
| 2017/11/30 | 1,299 | 1,299 | 1,278 | 1,278 | -21 | -1.6% | 27,300 |
| 2017/11/29 | 1,300 | 1,300 | 1,286 | 1,299 | +4 | +0.3% | 20,600 |
| 2017/11/28 | 1,288 | 1,298 | 1,285 | 1,295 | +15 | +1.2% | 15,900 |
| 2017/11/27 | 1,285 | 1,285 | 1,276 | 1,280 | +9 | +0.7% | 20,900 |
| 2017/11/24 | 1,264 | 1,275 | 1,262 | 1,271 | +12 | +1% | 22,700 |
| 2017/11/22 | 1,269 | 1,269 | 1,254 | 1,259 | +2 | +0.2% | 21,900 |
| 2017/11/21 | 1,272 | 1,272 | 1,254 | 1,257 | -10 | -0.8% | 26,100 |
| 2017/11/20 | 1,250 | 1,274 | 1,247 | 1,267 | +21 | +1.7% | 26,700 |
| 2017/11/17 | 1,255 | 1,258 | 1,241 | 1,246 | -6 | -0.5% | 30,400 |
| 2017/11/16 | 1,241 | 1,255 | 1,238 | 1,252 | +1 | +0.1% | 22,900 |
| 2017/11/15 | 1,250 | 1,264 | 1,250 | 1,251 | -9 | -0.7% | 29,700 |
| 2017/11/14 | 1,265 | 1,269 | 1,255 | 1,260 | -5 | -0.4% | 35,000 |
| 2017/11/13 | 1,268 | 1,268 | 1,261 | 1,265 | -4 | -0.3% | 12,100 |
| 2017/11/10 | 1,250 | 1,269 | 1,250 | 1,269 | +7 | +0.6% | 14,400 |
| 2017/11/09 | 1,268 | 1,271 | 1,256 | 1,262 | -6 | -0.5% | 38,500 |
| 2017/11/08 | 1,262 | 1,269 | 1,258 | 1,268 | -4 | -0.3% | 15,800 |
| 2017/11/07 | 1,288 | 1,288 | 1,268 | 1,272 | -21 | -1.6% | 22,200 |
| 2017/11/06 | 1,295 | 1,303 | 1,288 | 1,293 | -4 | -0.3% | 18,400 |
| 2017/11/02 | 1,297 | 1,306 | 1,288 | 1,297 | -4 | -0.3% | 21,600 |
| 2017/11/01 | 1,310 | 1,310 | 1,296 | 1,301 | -9 | -0.7% | 14,800 |
| 2017/10/31 | 1,311 | 1,316 | 1,294 | 1,310 | -5 | -0.4% | 33,900 |
| 2017/10/30 | 1,284 | 1,317 | 1,281 | 1,315 | +31 | +2.4% | 48,400 |
| 2017/10/27 | 1,268 | 1,289 | 1,264 | 1,284 | +19 | +1.5% | 35,300 |
| 2017/10/26 | 1,255 | 1,267 | 1,249 | 1,265 | +10 | +0.8% | 33,700 |
| 2017/10/25 | 1,231 | 1,257 | 1,231 | 1,255 | +23 | +1.9% | 39,900 |
| 2017/10/24 | 1,226 | 1,237 | 1,222 | 1,232 | +6 | +0.5% | 21,600 |
| 2017/10/23 | 1,229 | 1,229 | 1,221 | 1,226 | ±0 | ±0% | 16,300 |
| 2017/10/20 | 1,228 | 1,232 | 1,222 | 1,226 | -2 | -0.2% | 25,000 |
| 2017/10/19 | 1,226 | 1,230 | 1,223 | 1,228 | +2 | +0.2% | 24,500 |
| 2017/10/18 | 1,235 | 1,238 | 1,225 | 1,226 | -15 | -1.2% | 29,400 |
| 2017/10/17 | 1,243 | 1,244 | 1,234 | 1,241 | -2 | -0.2% | 32,100 |
| 2017/10/16 | 1,235 | 1,243 | 1,225 | 1,243 | +5 | +0.4% | 24,600 |
| 2017/10/13 | 1,235 | 1,241 | 1,225 | 1,238 | +3 | +0.2% | 28,400 |
| 2017/10/12 | 1,236 | 1,245 | 1,232 | 1,235 | -7 | -0.6% | 23,400 |
| 2017/10/11 | 1,236 | 1,243 | 1,223 | 1,242 | +6 | +0.5% | 37,900 |
| 2017/10/10 | 1,241 | 1,243 | 1,216 | 1,236 | -9 | -0.7% | 56,900 |
| 2017/10/06 | 1,262 | 1,262 | 1,245 | 1,245 | -17 | -1.3% | 22,300 |
1801～
1850
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
