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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,850 | 1,850 | 1,826 | 1,835 | -1 | -0.1% | 5,900 |
| 2025/08/19 | 1,868 | 1,869 | 1,819 | 1,836 | -24 | -1.3% | 17,600 |
| 2025/08/18 | 1,845 | 1,864 | 1,830 | 1,860 | +34 | +1.9% | 11,700 |
| 2025/08/15 | 1,823 | 1,843 | 1,807 | 1,826 | +1 | +0.1% | 17,100 |
| 2025/08/14 | 1,831 | 1,833 | 1,791 | 1,825 | -15 | -0.8% | 50,700 |
| 2025/08/13 | 1,840 | 1,860 | 1,829 | 1,840 | -10 | -0.5% | 20,100 |
| 2025/08/12 | 1,865 | 1,870 | 1,831 | 1,850 | -17 | -0.9% | 24,700 |
| 2025/08/08 | 1,886 | 1,886 | 1,861 | 1,867 | -19 | -1% | 10,800 |
| 2025/08/07 | 1,892 | 1,900 | 1,852 | 1,886 | -6 | -0.3% | 14,200 |
| 2025/08/06 | 1,875 | 1,896 | 1,866 | 1,892 | +35 | +1.9% | 13,200 |
| 2025/08/05 | 1,873 | 1,873 | 1,826 | 1,857 | -1 | -0.1% | 19,900 |
| 2025/08/04 | 1,854 | 1,870 | 1,840 | 1,858 | -18 | -1% | 12,900 |
| 2025/08/01 | 1,867 | 1,888 | 1,843 | 1,876 | +9 | +0.5% | 26,100 |
| 2025/07/31 | 1,814 | 1,867 | 1,785 | 1,867 | +13 | +0.7% | 44,200 |
| 2025/07/30 | 1,835 | 1,855 | 1,822 | 1,854 | ±0 | ±0% | 20,500 |
| 2025/07/29 | 1,865 | 1,887 | 1,853 | 1,854 | -9 | -0.5% | 13,300 |
| 2025/07/28 | 1,850 | 1,874 | 1,834 | 1,863 | +20 | +1.1% | 21,400 |
| 2025/07/25 | 1,859 | 1,859 | 1,821 | 1,843 | +24 | +1.3% | 14,600 |
| 2025/07/24 | 1,826 | 1,829 | 1,808 | 1,819 | +4 | +0.2% | 5,300 |
| 2025/07/23 | 1,828 | 1,839 | 1,806 | 1,815 | -10 | -0.5% | 15,300 |
| 2025/07/22 | 1,820 | 1,840 | 1,820 | 1,825 | -1 | -0.1% | 7,300 |
| 2025/07/18 | 1,865 | 1,879 | 1,785 | 1,826 | -53 | -2.8% | 40,400 |
| 2025/07/17 | 1,894 | 1,916 | 1,860 | 1,879 | -14 | -0.7% | 10,400 |
| 2025/07/16 | 1,886 | 1,918 | 1,880 | 1,893 | +7 | +0.4% | 6,700 |
| 2025/07/15 | 1,917 | 1,924 | 1,882 | 1,886 | -38 | -2% | 22,800 |
| 2025/07/14 | 1,956 | 1,968 | 1,906 | 1,924 | -32 | -1.6% | 20,000 |
| 2025/07/11 | 1,950 | 1,971 | 1,933 | 1,956 | +6 | +0.3% | 40,900 |
| 2025/07/10 | 1,920 | 2,000 | 1,904 | 1,950 | +33 | +1.7% | 66,800 |
| 2025/07/09 | 1,904 | 1,934 | 1,884 | 1,917 | +12 | +0.6% | 26,000 |
| 2025/07/08 | 1,880 | 1,918 | 1,862 | 1,905 | +21 | +1.1% | 16,600 |
| 2025/07/07 | 1,868 | 1,911 | 1,866 | 1,884 | +26 | +1.4% | 13,600 |
| 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 |
1～
50
件表示中 / 3766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 | 183,500円 | +5.6% | +53.0% | 2.72% | 15.39倍 | 2.82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 |
| 明豊ファシリ | 108,500円 | +3.0% | +2.4% | 3.96% | 13.80倍 | 2.28倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| 白洋舎 | 354,000円 | +1.0% | +2.8% | 1.69% | 6.88倍 | 1.21倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| 日エコシステム | 157,400円 | +26.0% | +6.3% | 1.12% | 19.59倍 | 2.34倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ＩＲＪ ＨＤ | 76,300円 | +3.8% | -1.7% | 1.31% | 19.36倍 | 2.41倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
