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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 1,100 | 1,100 | 1,094 | 1,099 | +5 | +0.5% | 142,000 |
| 2015/04/23 | 1,106 | 1,111 | 1,088 | 1,094 | -31 | -2.8% | 161,100 |
| 2015/04/22 | 1,100 | 1,146 | 1,097 | 1,125 | +17 | +1.5% | 208,800 |
| 2015/04/21 | 1,122 | 1,123 | 1,097 | 1,108 | -16 | -1.4% | 133,200 |
| 2015/04/20 | 1,149 | 1,150 | 1,120 | 1,124 | -45 | -3.8% | 92,700 |
| 2015/04/17 | 1,150 | 1,170 | 1,148 | 1,169 | +14 | +1.2% | 113,900 |
| 2015/04/16 | 1,176 | 1,180 | 1,141 | 1,155 | -55 | -4.5% | 270,700 |
| 2015/04/15 | 1,169 | 1,218 | 1,153 | 1,210 | -19 | -1.5% | 199,100 |
| 2015/04/14 | 1,229 | 1,232 | 1,218 | 1,229 | +8 | +0.7% | 55,400 |
| 2015/04/13 | 1,240 | 1,240 | 1,216 | 1,221 | -12 | -1% | 53,200 |
| 2015/04/10 | 1,220 | 1,238 | 1,220 | 1,233 | +17 | +1.4% | 76,800 |
| 2015/04/09 | 1,247 | 1,248 | 1,211 | 1,216 | -30 | -2.4% | 148,200 |
| 2015/04/08 | 1,298 | 1,298 | 1,215 | 1,246 | -43 | -3.3% | 152,800 |
| 2015/04/07 | 1,275 | 1,289 | 1,263 | 1,289 | +35 | +2.8% | 51,400 |
| 2015/04/06 | 1,260 | 1,260 | 1,230 | 1,254 | -6 | -0.5% | 35,600 |
| 2015/04/03 | 1,246 | 1,261 | 1,201 | 1,260 | -4 | -0.3% | 67,800 |
| 2015/04/02 | 1,276 | 1,285 | 1,235 | 1,264 | +1 | +0.1% | 58,000 |
| 2015/04/01 | 1,235 | 1,280 | 1,226 | 1,263 | +21 | +1.7% | 60,000 |
| 2015/03/31 | 1,254 | 1,263 | 1,231 | 1,242 | +11 | +0.9% | 67,900 |
| 2015/03/30 | 1,221 | 1,267 | 1,221 | 1,231 | +3 | +0.2% | 49,700 |
| 2015/03/27 | 1,240 | 1,256 | 1,215 | 1,228 | -43 | -3.4% | 76,400 |
| 2015/03/26 | 1,280 | 1,296 | 1,242 | 1,271 | -39 | -3% | 106,400 |
| 2015/03/25 | 1,311 | 1,333 | 1,256 | 1,310 | -19 | -1.4% | 69,900 |
| 2015/03/24 | 1,291 | 1,340 | 1,291 | 1,329 | +39 | +3% | 52,600 |
| 2015/03/23 | 1,350 | 1,359 | 1,274 | 1,290 | -68 | -5% | 132,200 |
| 2015/03/20 | 1,350 | 1,373 | 1,326 | 1,358 | -17 | -1.2% | 64,600 |
| 2015/03/19 | 1,351 | 1,375 | 1,346 | 1,375 | -13 | -0.9% | 72,400 |
| 2015/03/18 | 1,328 | 1,388 | 1,311 | 1,388 | +74 | +5.6% | 173,500 |
| 2015/03/17 | 1,264 | 1,315 | 1,240 | 1,314 | +67 | +5.4% | 130,400 |
| 2015/03/16 | 1,215 | 1,250 | 1,201 | 1,247 | +26 | +2.1% | 87,200 |
| 2015/03/13 | 1,250 | 1,250 | 1,213 | 1,221 | -11 | -0.9% | 117,300 |
| 2015/03/12 | 1,269 | 1,269 | 1,183 | 1,232 | -11 | -0.9% | 180,800 |
| 2015/03/11 | 1,240 | 1,265 | 1,221 | 1,243 | -31 | -2.4% | 174,900 |
| 2015/03/10 | 1,210 | 1,282 | 1,202 | 1,274 | +24 | +1.9% | 254,200 |
| 2015/03/09 | 1,165 | 1,250 | 1,147 | 1,250 | +110 | +9.6% | 296,500 |
| 2015/03/06 | 1,145 | 1,188 | 1,126 | 1,140 | +55 | +5.1% | 579,500 |
| 2015/03/05 | 1,073 | 1,094 | 1,061 | 1,085 | +12 | +1.1% | 54,900 |
| 2015/03/04 | 1,080 | 1,081 | 1,051 | 1,073 | -15 | -1.4% | 36,300 |
| 2015/03/03 | 1,059 | 1,088 | 1,046 | 1,088 | +46 | +4.4% | 65,800 |
| 2015/03/02 | 1,046 | 1,060 | 1,037 | 1,042 | -3 | -0.3% | 55,200 |
| 2015/02/27 | 1,017 | 1,070 | 1,015 | 1,045 | +33 | +3.3% | 55,300 |
| 2015/02/26 | 1,020 | 1,024 | 997 | 1,012 | -12 | -1.2% | 49,400 |
| 2015/02/25 | 1,045 | 1,053 | 1,015 | 1,024 | -21 | -2% | 50,100 |
| 2015/02/24 | 1,041 | 1,062 | 1,038 | 1,045 | -18 | -1.7% | 47,000 |
| 2015/02/23 | 1,073 | 1,079 | 1,056 | 1,063 | -11 | -1% | 42,200 |
| 2015/02/20 | 1,070 | 1,085 | 1,065 | 1,074 | +12 | +1.1% | 36,200 |
| 2015/02/19 | 1,081 | 1,085 | 1,055 | 1,062 | -22 | -2% | 35,400 |
| 2015/02/18 | 1,098 | 1,099 | 1,076 | 1,084 | -9 | -0.8% | 26,300 |
| 2015/02/17 | 1,069 | 1,096 | 1,068 | 1,093 | +24 | +2.2% | 36,500 |
| 2015/02/16 | 1,095 | 1,099 | 1,067 | 1,069 | -10 | -0.9% | 42,700 |
2451～
2500
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
