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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,872 | 1,872 | 1,825 | 1,858 | -1 | -0.1% | 11,000 |
| 2025/07/03 | 1,892 | 1,895 | 1,855 | 1,859 | -45 | -2.4% | 15,400 |
| 2025/07/02 | 1,876 | 1,922 | 1,871 | 1,904 | +1 | +0.1% | 26,800 |
| 2025/07/01 | 1,894 | 1,928 | 1,855 | 1,903 | +9 | +0.5% | 24,900 |
| 2025/06/30 | 1,895 | 1,911 | 1,880 | 1,894 | -1 | -0.1% | 12,800 |
| 2025/06/27 | 1,881 | 1,918 | 1,867 | 1,895 | +5 | +0.3% | 34,000 |
| 2025/06/26 | 1,911 | 1,911 | 1,852 | 1,890 | -21 | -1.1% | 31,400 |
| 2025/06/25 | 1,938 | 1,944 | 1,907 | 1,911 | -21 | -1.1% | 21,000 |
| 2025/06/24 | 1,922 | 1,947 | 1,918 | 1,932 | +13 | +0.7% | 14,200 |
| 2025/06/23 | 1,873 | 1,940 | 1,873 | 1,919 | +28 | +1.5% | 22,600 |
| 2025/06/20 | 1,915 | 1,929 | 1,883 | 1,891 | -24 | -1.3% | 21,100 |
| 2025/06/19 | 1,918 | 1,946 | 1,878 | 1,915 | -14 | -0.7% | 32,300 |
| 2025/06/18 | 1,932 | 1,976 | 1,912 | 1,929 | -2 | -0.1% | 44,600 |
| 2025/06/17 | 1,929 | 1,955 | 1,900 | 1,931 | +2 | +0.1% | 56,800 |
| 2025/06/16 | 1,898 | 2,000 | 1,895 | 1,929 | +38 | +2% | 91,300 |
| 2025/06/13 | 1,877 | 1,895 | 1,845 | 1,891 | +14 | +0.7% | 28,200 |
| 2025/06/12 | 1,866 | 1,894 | 1,814 | 1,877 | +11 | +0.6% | 35,700 |
| 2025/06/11 | 1,831 | 1,866 | 1,803 | 1,866 | +29 | +1.6% | 41,700 |
| 2025/06/10 | 1,767 | 1,879 | 1,767 | 1,837 | +86 | +4.9% | 56,900 |
| 2025/06/09 | 1,764 | 1,782 | 1,751 | 1,751 | -11 | -0.6% | 11,400 |
| 2025/06/06 | 1,788 | 1,810 | 1,755 | 1,762 | -5 | -0.3% | 13,800 |
| 2025/06/05 | 1,796 | 1,829 | 1,761 | 1,767 | -20 | -1.1% | 15,700 |
| 2025/06/04 | 1,748 | 1,797 | 1,745 | 1,787 | +39 | +2.2% | 21,100 |
| 2025/06/03 | 1,750 | 1,760 | 1,736 | 1,748 | -2 | -0.1% | 11,600 |
| 2025/06/02 | 1,732 | 1,752 | 1,726 | 1,750 | +18 | +1% | 11,600 |
| 2025/05/30 | 1,749 | 1,763 | 1,732 | 1,732 | -25 | -1.4% | 12,400 |
| 2025/05/29 | 1,761 | 1,771 | 1,745 | 1,757 | -14 | -0.8% | 11,700 |
| 2025/05/28 | 1,789 | 1,816 | 1,766 | 1,771 | -18 | -1% | 54,700 |
| 2025/05/27 | 1,709 | 1,827 | 1,709 | 1,789 | +80 | +4.7% | 50,100 |
| 2025/05/26 | 1,749 | 1,780 | 1,692 | 1,709 | -29 | -1.7% | 35,600 |
| 2025/05/23 | 1,704 | 1,741 | 1,696 | 1,738 | +29 | +1.7% | 31,600 |
| 2025/05/22 | 1,627 | 1,709 | 1,602 | 1,709 | +99 | +6.1% | 29,700 |
| 2025/05/21 | 1,615 | 1,667 | 1,601 | 1,610 | +30 | +1.9% | 34,000 |
| 2025/05/20 | 1,641 | 1,653 | 1,570 | 1,580 | -61 | -3.7% | 27,100 |
| 2025/05/19 | 1,667 | 1,689 | 1,637 | 1,641 | -39 | -2.3% | 21,400 |
| 2025/05/16 | 1,671 | 1,719 | 1,669 | 1,680 | +9 | +0.5% | 31,800 |
| 2025/05/15 | 1,638 | 1,689 | 1,638 | 1,671 | +43 | +2.6% | 41,400 |
| 2025/05/14 | 1,595 | 1,638 | 1,553 | 1,628 | +57 | +3.6% | 41,700 |
| 2025/05/13 | 1,569 | 1,581 | 1,555 | 1,571 | +26 | +1.7% | 21,800 |
| 2025/05/12 | 1,549 | 1,581 | 1,545 | 1,545 | -12 | -0.8% | 34,700 |
| 2025/05/09 | 1,550 | 1,573 | 1,542 | 1,557 | +22 | +1.4% | 25,200 |
| 2025/05/08 | 1,562 | 1,570 | 1,525 | 1,535 | -34 | -2.2% | 30,400 |
| 2025/05/07 | 1,572 | 1,584 | 1,547 | 1,569 | -23 | -1.4% | 38,500 |
| 2025/05/02 | 1,680 | 1,697 | 1,569 | 1,592 | -48 | -2.9% | 102,300 |
| 2025/05/01 | 1,711 | 1,724 | 1,607 | 1,640 | -64 | -3.8% | 44,900 |
| 2025/04/30 | 1,660 | 1,709 | 1,652 | 1,704 | +58 | +3.5% | 23,600 |
| 2025/04/28 | 1,637 | 1,668 | 1,626 | 1,646 | +9 | +0.5% | 12,800 |
| 2025/04/25 | 1,674 | 1,674 | 1,631 | 1,637 | -35 | -2.1% | 13,700 |
| 2025/04/24 | 1,672 | 1,679 | 1,653 | 1,672 | ±0 | ±0% | 12,000 |
| 2025/04/23 | 1,689 | 1,692 | 1,658 | 1,672 | +17 | +1% | 19,300 |
1～
50
件表示中 / 3735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 | 185,800円 | +5.6% | +53.0% | 2.69% | 15.58倍 | 2.86倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| ＡＢ＆Ｃ | 94,200円 | +9.7% | +21.4% | 2.98% | 10.64倍 | 1.56倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| ぐるなび | 24,600円 | +10.7% | -19.5% | 0.00% | 59.28倍 | 2.82倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| アドウェイズ | 32,900円 | -7.8% | -66.2% | 1.93% | 645.10倍 | 0.95倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| ＦフォースＧ | 55,000円 | +12.6% | +19.4% | 1.82% | 11.14倍 | 4.16倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
市場注目の銘柄
チャート関連のコラム
