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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 1,258 | 1,259 | 1,250 | 1,250 | +4 | +0.3% | 19,300 |
| 2017/07/03 | 1,260 | 1,260 | 1,244 | 1,246 | -2 | -0.2% | 19,100 |
| 2017/06/30 | 1,245 | 1,258 | 1,238 | 1,248 | +12 | +1% | 48,900 |
| 2017/06/29 | 1,235 | 1,237 | 1,229 | 1,236 | +18 | +1.5% | 25,500 |
| 2017/06/28 | 1,225 | 1,228 | 1,218 | 1,218 | -10 | -0.8% | 16,500 |
| 2017/06/27 | 1,239 | 1,239 | 1,225 | 1,228 | ±0 | ±0% | 19,700 |
| 2017/06/26 | 1,236 | 1,236 | 1,228 | 1,228 | -3 | -0.2% | 16,000 |
| 2017/06/23 | 1,227 | 1,232 | 1,224 | 1,231 | +9 | +0.7% | 13,300 |
| 2017/06/22 | 1,212 | 1,227 | 1,212 | 1,222 | +8 | +0.7% | 15,500 |
| 2017/06/21 | 1,230 | 1,234 | 1,213 | 1,214 | -15 | -1.2% | 20,000 |
| 2017/06/20 | 1,226 | 1,229 | 1,220 | 1,229 | +13 | +1.1% | 22,300 |
| 2017/06/19 | 1,216 | 1,231 | 1,216 | 1,216 | ±0 | ±0% | 16,400 |
| 2017/06/16 | 1,202 | 1,219 | 1,202 | 1,216 | +12 | +1% | 21,800 |
| 2017/06/15 | 1,201 | 1,217 | 1,201 | 1,204 | +3 | +0.2% | 24,100 |
| 2017/06/14 | 1,220 | 1,234 | 1,201 | 1,201 | -10 | -0.8% | 46,000 |
| 2017/06/13 | 1,203 | 1,219 | 1,203 | 1,211 | +9 | +0.7% | 26,600 |
| 2017/06/12 | 1,206 | 1,206 | 1,194 | 1,202 | -1 | -0.1% | 17,000 |
| 2017/06/09 | 1,205 | 1,209 | 1,200 | 1,203 | +2 | +0.2% | 19,300 |
| 2017/06/08 | 1,200 | 1,209 | 1,193 | 1,201 | +2 | +0.2% | 24,200 |
| 2017/06/07 | 1,200 | 1,208 | 1,196 | 1,199 | -4 | -0.3% | 18,800 |
| 2017/06/06 | 1,193 | 1,215 | 1,191 | 1,203 | +13 | +1.1% | 40,900 |
| 2017/06/05 | 1,186 | 1,198 | 1,186 | 1,190 | -2 | -0.2% | 14,100 |
| 2017/06/02 | 1,185 | 1,193 | 1,182 | 1,192 | +8 | +0.7% | 17,600 |
| 2017/06/01 | 1,182 | 1,189 | 1,181 | 1,184 | +1 | +0.1% | 12,000 |
| 2017/05/31 | 1,193 | 1,194 | 1,182 | 1,183 | -10 | -0.8% | 21,600 |
| 2017/05/30 | 1,183 | 1,194 | 1,182 | 1,193 | +10 | +0.8% | 21,100 |
| 2017/05/29 | 1,175 | 1,183 | 1,172 | 1,183 | +12 | +1% | 17,500 |
| 2017/05/26 | 1,176 | 1,182 | 1,169 | 1,171 | -2 | -0.2% | 22,700 |
| 2017/05/25 | 1,173 | 1,179 | 1,169 | 1,173 | -8 | -0.7% | 20,100 |
| 2017/05/24 | 1,195 | 1,196 | 1,179 | 1,181 | -9 | -0.8% | 29,400 |
| 2017/05/23 | 1,196 | 1,199 | 1,187 | 1,190 | -2 | -0.2% | 43,500 |
| 2017/05/22 | 1,200 | 1,200 | 1,187 | 1,192 | ±0 | ±0% | 49,900 |
| 2017/05/19 | 1,192 | 1,200 | 1,186 | 1,192 | +2 | +0.2% | 31,200 |
| 2017/05/18 | 1,170 | 1,194 | 1,170 | 1,190 | -5 | -0.4% | 28,000 |
| 2017/05/17 | 1,198 | 1,200 | 1,186 | 1,195 | -2 | -0.2% | 21,100 |
| 2017/05/16 | 1,195 | 1,199 | 1,191 | 1,197 | +4 | +0.3% | 28,100 |
| 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 |
1951～
2000
件表示中 / 2763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 | 92,700円 | +0.6% | -3.1% | 3.24% | 11.74倍 | 0.69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 |
| ＡＧＳ | 98,200円 | +7.8% | +10.0% | 2.85% | 11.24倍 | 1.12倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| スパイダーＰ | 47,600円 | +30.2% | - | 0.00% | - | 6.36倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| セグエ | 50,700円 | +20.2% | +18.9% | 2.56% | 22.89倍 | 5.38倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| スターツ出版 | 424,500円 | +3.7% | +1.6% | 2.83% | 9.42倍 | 1.67倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
市場注目の銘柄
チャート関連のコラム
