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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,179 | 1,195 | 1,178 | 1,193 | +12 | +1% | 34,900 |
| 2017/05/12 | 1,163 | 1,181 | 1,162 | 1,181 | +21 | +1.8% | 40,700 |
| 2017/05/11 | 1,157 | 1,160 | 1,155 | 1,160 | +3 | +0.3% | 26,000 |
| 2017/05/10 | 1,155 | 1,159 | 1,153 | 1,157 | ±0 | ±0% | 11,800 |
| 2017/05/09 | 1,150 | 1,160 | 1,150 | 1,157 | +7 | +0.6% | 30,600 |
| 2017/05/08 | 1,153 | 1,163 | 1,149 | 1,150 | -3 | -0.3% | 36,400 |
| 2017/05/02 | 1,153 | 1,160 | 1,145 | 1,153 | +11 | +1% | 35,100 |
| 2017/05/01 | 1,144 | 1,152 | 1,135 | 1,142 | -2 | -0.2% | 36,900 |
| 2017/04/28 | 1,126 | 1,144 | 1,126 | 1,144 | +31 | +2.8% | 41,500 |
| 2017/04/27 | 1,127 | 1,139 | 1,113 | 1,113 | -15 | -1.3% | 108,300 |
| 2017/04/26 | 1,128 | 1,136 | 1,124 | 1,128 | -1 | -0.1% | 33,800 |
| 2017/04/25 | 1,130 | 1,131 | 1,122 | 1,129 | ±0 | ±0% | 16,100 |
| 2017/04/24 | 1,120 | 1,133 | 1,119 | 1,129 | +9 | +0.8% | 25,000 |
| 2017/04/21 | 1,103 | 1,122 | 1,103 | 1,120 | +13 | +1.2% | 22,100 |
| 2017/04/20 | 1,097 | 1,112 | 1,096 | 1,107 | +13 | +1.2% | 36,100 |
| 2017/04/19 | 1,095 | 1,100 | 1,084 | 1,094 | -1 | -0.1% | 29,000 |
| 2017/04/18 | 1,098 | 1,099 | 1,093 | 1,095 | ±0 | ±0% | 20,600 |
| 2017/04/17 | 1,090 | 1,100 | 1,082 | 1,095 | +3 | +0.3% | 40,600 |
| 2017/04/14 | 1,097 | 1,099 | 1,087 | 1,092 | -5 | -0.5% | 19,900 |
| 2017/04/13 | 1,086 | 1,106 | 1,085 | 1,097 | +1 | +0.1% | 27,700 |
| 2017/04/12 | 1,124 | 1,129 | 1,093 | 1,096 | -30 | -2.7% | 51,800 |
| 2017/04/11 | 1,115 | 1,133 | 1,115 | 1,126 | +6 | +0.5% | 63,600 |
| 2017/04/10 | 1,100 | 1,135 | 1,100 | 1,120 | +22 | +2% | 73,400 |
| 2017/04/07 | 1,083 | 1,108 | 1,083 | 1,098 | +9 | +0.8% | 66,000 |
| 2017/04/06 | 1,088 | 1,097 | 1,072 | 1,089 | -10 | -0.9% | 50,900 |
| 2017/04/05 | 1,098 | 1,099 | 1,080 | 1,099 | ±0 | ±0% | 34,900 |
| 2017/04/04 | 1,097 | 1,099 | 1,087 | 1,099 | +9 | +0.8% | 44,600 |
| 2017/04/03 | 1,072 | 1,090 | 1,071 | 1,090 | +25 | +2.3% | 34,400 |
| 2017/03/31 | 1,090 | 1,096 | 1,065 | 1,065 | -22 | -2% | 53,200 |
| 2017/03/30 | 1,075 | 1,088 | 1,075 | 1,087 | +20 | +1.9% | 53,000 |
| 2017/03/29 | 1,072 | 1,072 | 1,058 | 1,067 | -2 | -0.2% | 20,400 |
| 2017/03/28 | 1,062 | 1,069 | 1,058 | 1,069 | +7 | +0.7% | 27,500 |
| 2017/03/27 | 1,060 | 1,063 | 1,051 | 1,062 | +10 | +1% | 67,000 |
| 2017/03/24 | 1,051 | 1,055 | 1,049 | 1,052 | -4 | -0.4% | 15,400 |
| 2017/03/23 | 1,055 | 1,063 | 1,052 | 1,056 | +5 | +0.5% | 12,200 |
| 2017/03/22 | 1,063 | 1,064 | 1,045 | 1,051 | -15 | -1.4% | 35,700 |
| 2017/03/21 | 1,063 | 1,073 | 1,063 | 1,066 | +5 | +0.5% | 30,300 |
| 2017/03/17 | 1,058 | 1,068 | 1,055 | 1,061 | +4 | +0.4% | 29,900 |
| 2017/03/16 | 1,045 | 1,070 | 1,039 | 1,057 | +16 | +1.5% | 66,900 |
| 2017/03/15 | 1,048 | 1,053 | 1,039 | 1,041 | -3 | -0.3% | 28,700 |
| 2017/03/14 | 1,045 | 1,049 | 1,041 | 1,044 | ±0 | ±0% | 226,800 |
| 2017/03/13 | 1,051 | 1,054 | 1,039 | 1,044 | -7 | -0.7% | 47,200 |
| 2017/03/10 | 1,046 | 1,054 | 1,046 | 1,051 | +2 | +0.2% | 39,200 |
| 2017/03/09 | 1,050 | 1,054 | 1,048 | 1,049 | -2 | -0.2% | 18,200 |
| 2017/03/08 | 1,040 | 1,051 | 1,040 | 1,051 | +11 | +1.1% | 43,700 |
| 2017/03/07 | 1,041 | 1,044 | 1,035 | 1,040 | -2 | -0.2% | 22,500 |
| 2017/03/06 | 1,038 | 1,042 | 1,033 | 1,042 | ±0 | ±0% | 37,500 |
| 2017/03/03 | 1,031 | 1,044 | 1,031 | 1,042 | +10 | +1% | 40,600 |
| 2017/03/02 | 1,047 | 1,047 | 1,029 | 1,032 | -10 | -1% | 35,900 |
| 2017/03/01 | 1,034 | 1,044 | 1,025 | 1,042 | +8 | +0.8% | 34,400 |
1951～
2000
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
