ブロードメディアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,386 | 1,389 | 1,344 | 1,356 | -37 | -2.7% | 65,100 |
| 2024/05/09 | 1,373 | 1,396 | 1,373 | 1,393 | +20 | +1.5% | 58,500 |
| 2024/05/08 | 1,388 | 1,405 | 1,368 | 1,373 | -2 | -0.1% | 50,900 |
| 2024/05/07 | 1,367 | 1,392 | 1,367 | 1,375 | +8 | +0.6% | 31,800 |
| 2024/05/02 | 1,369 | 1,384 | 1,360 | 1,367 | -7 | -0.5% | 29,700 |
| 2024/05/01 | 1,348 | 1,376 | 1,340 | 1,374 | +30 | +2.2% | 51,500 |
| 2024/04/30 | 1,324 | 1,356 | 1,324 | 1,344 | +19 | +1.4% | 43,200 |
| 2024/04/26 | 1,331 | 1,342 | 1,320 | 1,325 | +3 | +0.2% | 31,900 |
| 2024/04/25 | 1,336 | 1,368 | 1,315 | 1,322 | +4 | +0.3% | 88,000 |
| 2024/04/24 | 1,300 | 1,331 | 1,295 | 1,318 | +18 | +1.4% | 36,900 |
| 2024/04/23 | 1,300 | 1,314 | 1,295 | 1,300 | +4 | +0.3% | 41,500 |
| 2024/04/22 | 1,302 | 1,304 | 1,286 | 1,296 | +6 | +0.5% | 16,900 |
| 2024/04/19 | 1,305 | 1,317 | 1,277 | 1,290 | -10 | -0.8% | 35,400 |
| 2024/04/18 | 1,266 | 1,308 | 1,266 | 1,300 | +35 | +2.8% | 72,200 |
| 2024/04/17 | 1,299 | 1,309 | 1,265 | 1,265 | -26 | -2% | 55,500 |
| 2024/04/16 | 1,297 | 1,305 | 1,289 | 1,291 | -10 | -0.8% | 38,500 |
| 2024/04/15 | 1,294 | 1,308 | 1,285 | 1,301 | +1 | +0.1% | 24,600 |
| 2024/04/12 | 1,279 | 1,304 | 1,276 | 1,300 | +21 | +1.6% | 24,300 |
| 2024/04/11 | 1,288 | 1,293 | 1,276 | 1,279 | -11 | -0.9% | 37,100 |
| 2024/04/10 | 1,284 | 1,295 | 1,282 | 1,290 | +7 | +0.5% | 13,800 |
| 2024/04/09 | 1,282 | 1,295 | 1,278 | 1,283 | +1 | +0.1% | 19,200 |
| 2024/04/08 | 1,277 | 1,291 | 1,276 | 1,282 | +6 | +0.5% | 25,600 |
| 2024/04/05 | 1,257 | 1,287 | 1,255 | 1,276 | +21 | +1.7% | 49,800 |
| 2024/04/04 | 1,252 | 1,259 | 1,230 | 1,255 | +28 | +2.3% | 16,700 |
| 2024/04/03 | 1,219 | 1,239 | 1,218 | 1,227 | -1 | -0.1% | 30,600 |
| 2024/04/02 | 1,250 | 1,250 | 1,222 | 1,228 | -10 | -0.8% | 28,300 |
| 2024/04/01 | 1,276 | 1,276 | 1,238 | 1,238 | -31 | -2.4% | 26,300 |
| 2024/03/29 | 1,241 | 1,269 | 1,241 | 1,269 | +25 | +2% | 31,100 |
| 2024/03/28 | 1,238 | 1,265 | 1,238 | 1,244 | -4 | -0.3% | 39,300 |
| 2024/03/27 | 1,253 | 1,256 | 1,246 | 1,248 | -5 | -0.4% | 21,800 |
| 2024/03/26 | 1,238 | 1,261 | 1,237 | 1,253 | +16 | +1.3% | 30,500 |
| 2024/03/25 | 1,253 | 1,256 | 1,235 | 1,237 | -16 | -1.3% | 35,100 |
| 2024/03/22 | 1,257 | 1,261 | 1,235 | 1,253 | +3 | +0.2% | 29,400 |
| 2024/03/21 | 1,260 | 1,260 | 1,248 | 1,250 | -12 | -1% | 23,200 |
| 2024/03/19 | 1,250 | 1,267 | 1,247 | 1,262 | +12 | +1% | 18,100 |
| 2024/03/18 | 1,253 | 1,256 | 1,245 | 1,250 | -3 | -0.2% | 26,000 |
| 2024/03/15 | 1,259 | 1,262 | 1,245 | 1,253 | +3 | +0.2% | 28,700 |
| 2024/03/14 | 1,250 | 1,265 | 1,248 | 1,250 | -11 | -0.9% | 23,300 |
| 2024/03/13 | 1,282 | 1,282 | 1,246 | 1,261 | -21 | -1.6% | 40,900 |
| 2024/03/12 | 1,252 | 1,290 | 1,250 | 1,282 | +32 | +2.6% | 34,700 |
| 2024/03/11 | 1,249 | 1,271 | 1,245 | 1,250 | -13 | -1% | 28,900 |
| 2024/03/08 | 1,271 | 1,276 | 1,249 | 1,263 | -12 | -0.9% | 49,900 |
| 2024/03/07 | 1,295 | 1,309 | 1,255 | 1,275 | -23 | -1.8% | 60,600 |
| 2024/03/06 | 1,332 | 1,345 | 1,296 | 1,298 | -49 | -3.6% | 88,100 |
| 2024/03/05 | 1,265 | 1,366 | 1,265 | 1,347 | +97 | +7.8% | 163,900 |
| 2024/03/04 | 1,267 | 1,269 | 1,250 | 1,250 | +1 | +0.1% | 33,800 |
| 2024/03/01 | 1,256 | 1,270 | 1,242 | 1,249 | +4 | +0.3% | 44,700 |
| 2024/02/29 | 1,250 | 1,260 | 1,227 | 1,245 | -12 | -1% | 47,300 |
| 2024/02/28 | 1,250 | 1,275 | 1,247 | 1,257 | +4 | +0.3% | 63,400 |
| 2024/02/27 | 1,280 | 1,305 | 1,247 | 1,253 | +13 | +1% | 117,800 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ブロメディア」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 |
|---|---|---|---|---|---|---|---|---|
| ブロメディア | 135,600円 | +9.0% | -18.4% | 2.43% | 15.67倍 | 2.17倍 |
|
配信技術に強みを持つコンテンツ事業者。ＢＳ放送や通信制高校も。クラウドゲーム事業育成中 |
| 早稲田学 | 106,700円 | +6.5% | +17.0% | 4.95% | 10.11倍 | 1.80倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ピアズ | 108,400円 | +17.3% | +15.5% | 1.11% | 22.08倍 | 4.41倍 |
|
ＡＩ活用したオンライン接客サービス強化。店舗コンサル、セールスプロモーション事業も拡充 |
| アスカネット | 61,300円 | +0.5% | -18.3% | 1.14% | 48.04倍 | 1.68倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| サニーサイド | 70,400円 | +10.8% | +15.4% | 2.84% | 11.29倍 | 2.72倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
市場注目の銘柄
チャート関連のコラム
