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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,264 | 1,265 | 1,258 | 1,262 | -5 | -0.4% | 20,600 |
| 2017/10/04 | 1,270 | 1,270 | 1,262 | 1,267 | -3 | -0.2% | 12,600 |
| 2017/10/03 | 1,274 | 1,275 | 1,263 | 1,270 | -1 | -0.1% | 32,000 |
| 2017/10/02 | 1,279 | 1,279 | 1,260 | 1,271 | -4 | -0.3% | 22,700 |
| 2017/09/29 | 1,270 | 1,277 | 1,262 | 1,275 | +2 | +0.2% | 24,900 |
| 2017/09/28 | 1,268 | 1,273 | 1,262 | 1,273 | +5 | +0.4% | 16,500 |
| 2017/09/27 | 1,269 | 1,272 | 1,264 | 1,268 | -2 | -0.2% | 9,400 |
| 2017/09/26 | 1,270 | 1,270 | 1,258 | 1,270 | +1 | +0.1% | 19,000 |
| 2017/09/25 | 1,270 | 1,275 | 1,257 | 1,269 | -1 | -0.1% | 26,500 |
| 2017/09/22 | 1,263 | 1,273 | 1,259 | 1,270 | +2 | +0.2% | 18,800 |
| 2017/09/21 | 1,281 | 1,282 | 1,266 | 1,268 | -16 | -1.2% | 18,900 |
| 2017/09/20 | 1,283 | 1,285 | 1,272 | 1,284 | +4 | +0.3% | 19,700 |
| 2017/09/19 | 1,270 | 1,280 | 1,269 | 1,280 | +15 | +1.2% | 21,900 |
| 2017/09/15 | 1,250 | 1,267 | 1,250 | 1,265 | +6 | +0.5% | 23,200 |
| 2017/09/14 | 1,264 | 1,274 | 1,254 | 1,259 | -4 | -0.3% | 25,800 |
| 2017/09/13 | 1,277 | 1,283 | 1,263 | 1,263 | -27 | -2.1% | 22,600 |
| 2017/09/12 | 1,279 | 1,290 | 1,272 | 1,290 | +11 | +0.9% | 30,400 |
| 2017/09/11 | 1,271 | 1,282 | 1,267 | 1,279 | +9 | +0.7% | 18,500 |
| 2017/09/08 | 1,280 | 1,280 | 1,266 | 1,270 | -9 | -0.7% | 36,500 |
| 2017/09/07 | 1,276 | 1,280 | 1,265 | 1,279 | +13 | +1% | 31,400 |
| 2017/09/06 | 1,245 | 1,271 | 1,243 | 1,266 | +21 | +1.7% | 55,100 |
| 2017/09/05 | 1,250 | 1,259 | 1,239 | 1,245 | -3 | -0.2% | 44,300 |
| 2017/09/04 | 1,232 | 1,255 | 1,227 | 1,248 | +25 | +2% | 87,900 |
| 2017/09/01 | 1,217 | 1,226 | 1,210 | 1,223 | +2 | +0.2% | 23,200 |
| 2017/08/31 | 1,223 | 1,223 | 1,215 | 1,221 | -2 | -0.2% | 20,800 |
| 2017/08/30 | 1,204 | 1,223 | 1,202 | 1,223 | +22 | +1.8% | 56,300 |
| 2017/08/29 | 1,180 | 1,203 | 1,172 | 1,201 | -3 | -0.2% | 113,400 |
| 2017/08/28 | 1,203 | 1,216 | 1,198 | 1,204 | +1 | +0.1% | 186,300 |
| 2017/08/25 | 1,213 | 1,220 | 1,203 | 1,203 | -10 | -0.8% | 74,400 |
| 2017/08/24 | 1,221 | 1,223 | 1,200 | 1,213 | -6 | -0.5% | 82,400 |
| 2017/08/23 | 1,222 | 1,227 | 1,215 | 1,219 | ±0 | ±0% | 51,000 |
| 2017/08/22 | 1,221 | 1,224 | 1,218 | 1,219 | ±0 | ±0% | 50,900 |
| 2017/08/21 | 1,229 | 1,229 | 1,218 | 1,219 | +1 | +0.1% | 53,900 |
| 2017/08/18 | 1,220 | 1,228 | 1,208 | 1,218 | -2 | -0.2% | 64,700 |
| 2017/08/17 | 1,229 | 1,233 | 1,218 | 1,220 | -1 | -0.1% | 47,400 |
| 2017/08/16 | 1,208 | 1,232 | 1,199 | 1,221 | +36 | +3% | 70,300 |
| 2017/08/15 | 1,188 | 1,195 | 1,181 | 1,185 | +6 | +0.5% | 39,500 |
| 2017/08/14 | 1,190 | 1,193 | 1,174 | 1,179 | -15 | -1.3% | 58,300 |
| 2017/08/10 | 1,235 | 1,237 | 1,189 | 1,194 | -66 | -5.2% | 129,400 |
| 2017/08/09 | 1,232 | 1,260 | 1,200 | 1,260 | +22 | +1.8% | 276,800 |
| 2017/08/08 | 1,281 | 1,281 | 1,232 | 1,238 | -40 | -3.1% | 91,300 |
| 2017/08/07 | 1,296 | 1,296 | 1,275 | 1,278 | ±0 | ±0% | 21,300 |
| 2017/08/04 | 1,278 | 1,282 | 1,275 | 1,278 | +6 | +0.5% | 23,800 |
| 2017/08/03 | 1,285 | 1,285 | 1,264 | 1,272 | -5 | -0.4% | 30,700 |
| 2017/08/02 | 1,320 | 1,320 | 1,271 | 1,277 | -45 | -3.4% | 87,500 |
| 2017/08/01 | 1,296 | 1,380 | 1,295 | 1,322 | +26 | +2% | 76,100 |
| 2017/07/31 | 1,290 | 1,300 | 1,283 | 1,296 | +6 | +0.5% | 22,800 |
| 2017/07/28 | 1,282 | 1,291 | 1,276 | 1,290 | +12 | +0.9% | 19,200 |
| 2017/07/27 | 1,291 | 1,294 | 1,277 | 1,278 | -13 | -1% | 35,300 |
| 2017/07/26 | 1,299 | 1,300 | 1,282 | 1,291 | +12 | +0.9% | 34,800 |
1851～
1900
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
