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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,009.5 | 1,020 | 1,000 | 1,010 | +1.5 | +0.1% | 21,000 |
| 2014/06/30 | 999.5 | 1,008.5 | 997.5 | 1,008.5 | +20.5 | +2.1% | 12,000 |
| 2014/06/27 | 1,006.5 | 1,006.5 | 987.5 | 988 | -18 | -1.8% | 4,800 |
| 2014/06/26 | 1,003.5 | 1,006 | 985.5 | 1,006 | +14.5 | +1.5% | 14,000 |
| 2014/06/25 | 987.5 | 999.5 | 980.5 | 991.5 | +2 | +0.2% | 13,400 |
| 2014/06/24 | 1,010 | 1,010 | 988 | 989.5 | +2 | +0.2% | 31,200 |
| 2014/06/23 | 965.5 | 988.5 | 963 | 987.5 | +12.5 | +1.3% | 11,400 |
| 2014/06/20 | 963.5 | 978.5 | 958 | 975 | -8.5 | -0.9% | 17,600 |
| 2014/06/19 | 953 | 1,005 | 953 | 983.5 | +30.5 | +3.2% | 71,600 |
| 2014/06/18 | 950 | 964 | 950 | 953 | +13.5 | +1.4% | 55,600 |
| 2014/06/17 | 964 | 969.5 | 930.5 | 939.5 | -14 | -1.5% | 39,200 |
| 2014/06/16 | 967 | 974.5 | 926.5 | 953.5 | -17 | -1.8% | 29,800 |
| 2014/06/13 | 965 | 984 | 965 | 970.5 | -2.5 | -0.3% | 22,000 |
| 2014/06/12 | 980 | 995 | 958 | 973 | -11.5 | -1.2% | 64,600 |
| 2014/06/11 | 976 | 996 | 975.5 | 984.5 | -0.5 | -0.1% | 10,800 |
| 2014/06/10 | 995 | 999 | 976 | 985 | -12.5 | -1.3% | 23,400 |
| 2014/06/09 | 1,005 | 1,007.5 | 980 | 997.5 | -11 | -1.1% | 48,400 |
| 2014/06/06 | 1,001 | 1,028 | 1,001 | 1,008.5 | +7 | +0.7% | 41,600 |
| 2014/06/05 | 1,000 | 1,005 | 995 | 1,001.5 | +11.5 | +1.2% | 48,000 |
| 2014/06/04 | 1,011.5 | 1,025 | 981.5 | 990 | -16 | -1.6% | 26,400 |
| 2014/06/03 | 994.5 | 1,008 | 977.5 | 1,006 | +11.5 | +1.2% | 52,600 |
| 2014/06/02 | 976.5 | 994.5 | 971.5 | 994.5 | +18 | +1.8% | 47,800 |
| 2014/05/30 | 981 | 981.5 | 965 | 976.5 | -4.5 | -0.5% | 65,400 |
| 2014/05/29 | 975.5 | 997 | 974 | 981 | -0.5 | -0.1% | 20,800 |
| 2014/05/28 | 991 | 1,002.5 | 972.5 | 981.5 | -18.5 | -1.9% | 21,600 |
| 2014/05/27 | 982 | 1,010 | 974 | 1,000 | +18 | +1.8% | 17,600 |
| 2014/05/26 | 996 | 997 | 972 | 982 | -14 | -1.4% | 14,800 |
| 2014/05/23 | 983.5 | 1,005 | 983.5 | 996 | +1 | +0.1% | 24,800 |
| 2014/05/22 | 979.5 | 995 | 978.5 | 995 | +26 | +2.7% | 12,200 |
| 2014/05/21 | 980.5 | 980.5 | 948.5 | 969 | -31.5 | -3.1% | 27,800 |
| 2014/05/20 | 1,012.5 | 1,012.5 | 1,000 | 1,000.5 | -14.5 | -1.4% | 46,400 |
| 2014/05/19 | 1,003 | 1,027.5 | 1,000 | 1,015 | ±0 | ±0% | 23,200 |
| 2014/05/16 | 1,008.5 | 1,037.5 | 1,000 | 1,015 | -20.5 | -2% | 20,000 |
| 2014/05/15 | 1,002.5 | 1,037 | 1,002.5 | 1,035.5 | +8 | +0.8% | 21,400 |
| 2014/05/14 | 1,025 | 1,050 | 1,000 | 1,027.5 | -2.5 | -0.2% | 17,800 |
| 2014/05/13 | 1,016 | 1,037 | 1,016 | 1,030 | +16.5 | +1.6% | 22,800 |
| 2014/05/12 | 1,047.5 | 1,066.5 | 1,000.5 | 1,013.5 | -50.5 | -4.7% | 39,000 |
| 2014/05/09 | 1,068 | 1,068 | 1,032.5 | 1,064 | +21 | +2% | 72,800 |
| 2014/05/08 | 1,000 | 1,043 | 999 | 1,043 | +57.5 | +5.8% | 64,400 |
| 2014/05/07 | 980.5 | 1,000 | 973 | 985.5 | -19.5 | -1.9% | 28,400 |
| 2014/05/02 | 1,000 | 1,005 | 995 | 1,005 | +7.5 | +0.8% | 41,800 |
| 2014/05/01 | 960 | 1,000 | 960 | 997.5 | +37.5 | +3.9% | 33,600 |
| 2014/04/30 | 968 | 1,000 | 940.5 | 960 | -28 | -2.8% | 30,600 |
| 2014/04/28 | 984.5 | 1,029 | 979 | 988 | -6.5 | -0.7% | 166,400 |
| 2014/04/25 | 1,000 | 1,012 | 981.5 | 994.5 | -5.5 | -0.6% | 116,600 |
| 2014/04/24 | 991.5 | 1,010 | 991.5 | 1,000 | -14.5 | -1.4% | 151,400 |
| 2014/04/23 | 974 | 1,023.5 | 965 | 1,014.5 | +44.5 | +4.6% | 273,800 |
| 2014/04/22 | 942.5 | 984 | 935.5 | 970 | +7.5 | +0.8% | 223,200 |
| 2014/04/21 | 944 | 967.5 | 925 | 962.5 | +19 | +2% | 234,200 |
| 2014/04/18 | 934.5 | 943.5 | 920 | 943.5 | +12 | +1.3% | 79,800 |
2651～
2700
件表示中 / 2726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 | 90,100円 | +0.6% | -3.1% | 3.33% | 11.41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 |
| 日プロセス | 150,800円 | +9.3% | +20.0% | 3.58% | 10.43倍 | 1.33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 |
| キューブシス | 106,600円 | +1.6% | -17.6% | 3.75% | 13.26倍 | 1.53倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| シンクロフード | 55,900円 | +16.6% | +21.6% | 2.68% | 18.29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 |
| エコナビスタ | 218,100円 | +6.0% | +7.0% | 0.00% | 44.76倍 | 4.77倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
市場注目の銘柄
チャート関連のコラム
