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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,067 | 1,084 | 1,025 | 1,073 | -71 | -6.2% | 470,700 |
| 2015/07/08 | 1,173 | 1,173 | 1,128 | 1,144 | -11 | -1% | 170,700 |
| 2015/07/07 | 1,146 | 1,158 | 1,143 | 1,155 | +19 | +1.7% | 63,400 |
| 2015/07/06 | 1,129 | 1,155 | 1,122 | 1,136 | +7 | +0.6% | 134,900 |
| 2015/07/03 | 1,138 | 1,139 | 1,122 | 1,129 | -13 | -1.1% | 86,100 |
| 2015/07/02 | 1,156 | 1,156 | 1,136 | 1,142 | -8 | -0.7% | 106,000 |
| 2015/07/01 | 1,123 | 1,190 | 1,118 | 1,150 | +30 | +2.7% | 115,500 |
| 2015/06/30 | 1,115 | 1,125 | 1,109 | 1,120 | +11 | +1% | 104,900 |
| 2015/06/29 | 1,111 | 1,127 | 1,102 | 1,109 | -33 | -2.9% | 200,900 |
| 2015/06/26 | 1,156 | 1,158 | 1,126 | 1,142 | -20 | -1.7% | 245,000 |
| 2015/06/25 | 1,195 | 1,210 | 1,156 | 1,162 | -13 | -1.1% | 422,800 |
| 2015/06/24 | 1,139 | 1,216 | 1,137 | 1,175 | +126 | +12% | 1,078,200 |
| 2015/06/23 | 1,045 | 1,051 | 1,045 | 1,049 | +2 | +0.2% | 44,100 |
| 2015/06/22 | 1,054 | 1,059 | 1,046 | 1,047 | +1 | +0.1% | 36,700 |
| 2015/06/19 | 1,040 | 1,049 | 1,040 | 1,046 | +5 | +0.5% | 26,800 |
| 2015/06/18 | 1,050 | 1,051 | 1,041 | 1,041 | -9 | -0.9% | 42,900 |
| 2015/06/17 | 1,050 | 1,056 | 1,050 | 1,050 | +1 | +0.1% | 28,000 |
| 2015/06/16 | 1,056 | 1,056 | 1,047 | 1,049 | -4 | -0.4% | 28,700 |
| 2015/06/15 | 1,045 | 1,055 | 1,044 | 1,053 | +11 | +1.1% | 33,600 |
| 2015/06/12 | 1,047 | 1,050 | 1,037 | 1,042 | -5 | -0.5% | 54,600 |
| 2015/06/11 | 1,033 | 1,048 | 1,032 | 1,047 | +12 | +1.2% | 35,900 |
| 2015/06/10 | 1,041 | 1,048 | 1,035 | 1,035 | -7 | -0.7% | 39,500 |
| 2015/06/09 | 1,055 | 1,060 | 1,042 | 1,042 | -13 | -1.2% | 50,700 |
| 2015/06/08 | 1,059 | 1,064 | 1,053 | 1,055 | +5 | +0.5% | 32,000 |
| 2015/06/05 | 1,055 | 1,067 | 1,048 | 1,050 | -5 | -0.5% | 51,800 |
| 2015/06/04 | 1,060 | 1,067 | 1,055 | 1,055 | -5 | -0.5% | 48,100 |
| 2015/06/03 | 1,049 | 1,066 | 1,046 | 1,060 | +9 | +0.9% | 76,200 |
| 2015/06/02 | 1,060 | 1,064 | 1,045 | 1,051 | -13 | -1.2% | 64,100 |
| 2015/06/01 | 1,060 | 1,067 | 1,056 | 1,064 | +9 | +0.9% | 90,800 |
| 2015/05/29 | 1,024 | 1,060 | 1,024 | 1,055 | +36 | +3.5% | 120,900 |
| 2015/05/28 | 1,022 | 1,031 | 1,016 | 1,019 | -16 | -1.5% | 118,800 |
| 2015/05/27 | 1,029 | 1,037 | 1,010 | 1,035 | +5 | +0.5% | 93,000 |
| 2015/05/26 | 1,034 | 1,038 | 1,029 | 1,030 | -5 | -0.5% | 53,900 |
| 2015/05/25 | 1,045 | 1,046 | 1,030 | 1,035 | -6 | -0.6% | 86,700 |
| 2015/05/22 | 1,041 | 1,044 | 1,026 | 1,041 | ±0 | ±0% | 131,900 |
| 2015/05/21 | 1,050 | 1,058 | 1,040 | 1,041 | -10 | -1% | 115,900 |
| 2015/05/20 | 1,051 | 1,054 | 1,046 | 1,051 | -4 | -0.4% | 128,600 |
| 2015/05/19 | 1,051 | 1,071 | 1,050 | 1,055 | +2 | +0.2% | 59,700 |
| 2015/05/18 | 1,061 | 1,063 | 1,051 | 1,053 | -9 | -0.8% | 78,000 |
| 2015/05/15 | 1,070 | 1,076 | 1,056 | 1,062 | -9 | -0.8% | 87,600 |
| 2015/05/14 | 1,079 | 1,086 | 1,070 | 1,071 | +3 | +0.3% | 36,400 |
| 2015/05/13 | 1,082 | 1,083 | 1,065 | 1,068 | -24 | -2.2% | 105,100 |
| 2015/05/12 | 1,111 | 1,114 | 1,083 | 1,092 | -18 | -1.6% | 116,300 |
| 2015/05/11 | 1,110 | 1,120 | 1,106 | 1,110 | +14 | +1.3% | 79,200 |
| 2015/05/08 | 1,077 | 1,113 | 1,075 | 1,096 | +28 | +2.6% | 134,100 |
| 2015/05/07 | 1,049 | 1,076 | 1,043 | 1,068 | +27 | +2.6% | 130,000 |
| 2015/05/01 | 1,047 | 1,052 | 1,035 | 1,041 | -6 | -0.6% | 129,600 |
| 2015/04/30 | 1,055 | 1,067 | 1,047 | 1,047 | -14 | -1.3% | 144,400 |
| 2015/04/28 | 1,061 | 1,081 | 1,057 | 1,061 | -32 | -2.9% | 381,500 |
| 2015/04/27 | 1,099 | 1,100 | 1,078 | 1,093 | -6 | -0.5% | 143,500 |
2401～
2450
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
