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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,590 | 1,633 | 1,548 | 1,628 | -2 | -0.1% | 43,400 |
| 2025/04/03 | 1,626 | 1,677 | 1,624 | 1,630 | -50 | -3% | 22,200 |
| 2025/04/02 | 1,688 | 1,695 | 1,665 | 1,680 | -19 | -1.1% | 3,400 |
| 2025/04/01 | 1,720 | 1,720 | 1,682 | 1,699 | +19 | +1.1% | 5,100 |
| 2025/03/31 | 1,706 | 1,715 | 1,679 | 1,680 | -57 | -3.3% | 21,800 |
| 2025/03/28 | 1,766 | 1,798 | 1,731 | 1,737 | -69 | -3.8% | 16,300 |
| 2025/03/27 | 1,765 | 1,806 | 1,764 | 1,806 | +18 | +1% | 16,300 |
| 2025/03/26 | 1,770 | 1,793 | 1,751 | 1,788 | +5 | +0.3% | 10,700 |
| 2025/03/25 | 1,777 | 1,809 | 1,762 | 1,783 | +17 | +1% | 10,600 |
| 2025/03/24 | 1,768 | 1,810 | 1,764 | 1,766 | +7 | +0.4% | 23,200 |
| 2025/03/21 | 1,705 | 1,770 | 1,700 | 1,759 | +69 | +4.1% | 13,200 |
| 2025/03/19 | 1,687 | 1,727 | 1,668 | 1,690 | +1 | +0.1% | 14,300 |
| 2025/03/18 | 1,652 | 1,714 | 1,651 | 1,689 | +29 | +1.7% | 9,800 |
| 2025/03/17 | 1,640 | 1,677 | 1,639 | 1,660 | +29 | +1.8% | 13,800 |
| 2025/03/14 | 1,640 | 1,669 | 1,625 | 1,631 | -25 | -1.5% | 22,100 |
| 2025/03/13 | 1,710 | 1,710 | 1,656 | 1,656 | -39 | -2.3% | 6,600 |
| 2025/03/12 | 1,728 | 1,728 | 1,678 | 1,695 | -29 | -1.7% | 36,300 |
| 2025/03/11 | 1,639 | 1,735 | 1,621 | 1,724 | +73 | +4.4% | 45,600 |
| 2025/03/10 | 1,622 | 1,679 | 1,622 | 1,651 | +31 | +1.9% | 26,100 |
| 2025/03/07 | 1,613 | 1,627 | 1,569 | 1,620 | -18 | -1.1% | 28,100 |
| 2025/03/06 | 1,658 | 1,658 | 1,612 | 1,638 | -18 | -1.1% | 28,800 |
| 2025/03/05 | 1,692 | 1,695 | 1,653 | 1,656 | -43 | -2.5% | 21,000 |
| 2025/03/04 | 1,722 | 1,722 | 1,693 | 1,699 | -23 | -1.3% | 27,600 |
| 2025/03/03 | 1,730 | 1,742 | 1,708 | 1,722 | -8 | -0.5% | 13,300 |
| 2025/02/28 | 1,742 | 1,793 | 1,730 | 1,730 | -40 | -2.3% | 21,000 |
| 2025/02/27 | 1,745 | 1,790 | 1,735 | 1,770 | +35 | +2% | 24,200 |
| 2025/02/26 | 1,709 | 1,743 | 1,709 | 1,735 | +26 | +1.5% | 18,200 |
| 2025/02/25 | 1,711 | 1,721 | 1,686 | 1,709 | -26 | -1.5% | 16,500 |
| 2025/02/21 | 1,759 | 1,775 | 1,735 | 1,735 | -24 | -1.4% | 16,600 |
| 2025/02/20 | 1,776 | 1,776 | 1,736 | 1,759 | -33 | -1.8% | 20,700 |
| 2025/02/19 | 1,788 | 1,796 | 1,763 | 1,792 | +4 | +0.2% | 12,100 |
| 2025/02/18 | 1,818 | 1,818 | 1,757 | 1,788 | -47 | -2.6% | 38,100 |
| 2025/02/17 | 1,877 | 1,877 | 1,813 | 1,835 | -42 | -2.2% | 23,200 |
| 2025/02/14 | 1,890 | 1,919 | 1,857 | 1,877 | -13 | -0.7% | 34,100 |
| 2025/02/13 | 1,854 | 1,894 | 1,854 | 1,890 | +19 | +1% | 17,600 |
| 2025/02/12 | 1,871 | 1,880 | 1,825 | 1,871 | -5 | -0.3% | 44,200 |
| 2025/02/10 | 1,906 | 1,906 | 1,869 | 1,876 | -30 | -1.6% | 9,300 |
| 2025/02/07 | 1,908 | 1,931 | 1,890 | 1,906 | -18 | -0.9% | 20,600 |
| 2025/02/06 | 1,957 | 1,960 | 1,924 | 1,924 | -21 | -1.1% | 32,700 |
| 2025/02/05 | 1,940 | 1,954 | 1,918 | 1,945 | +5 | +0.3% | 26,400 |
| 2025/02/04 | 1,900 | 1,960 | 1,894 | 1,940 | +42 | +2.2% | 33,900 |
| 2025/02/03 | 1,924 | 1,950 | 1,870 | 1,898 | -45 | -2.3% | 56,300 |
| 2025/01/31 | 1,855 | 1,987 | 1,817 | 1,943 | +77 | +4.1% | 178,400 |
| 2025/01/30 | 1,860 | 1,886 | 1,844 | 1,866 | +6 | +0.3% | 46,600 |
| 2025/01/29 | 1,841 | 1,860 | 1,829 | 1,860 | +24 | +1.3% | 25,600 |
| 2025/01/28 | 1,806 | 1,848 | 1,802 | 1,836 | +30 | +1.7% | 17,100 |
| 2025/01/27 | 1,812 | 1,843 | 1,793 | 1,806 | -7 | -0.4% | 11,500 |
| 2025/01/24 | 1,830 | 1,860 | 1,809 | 1,813 | +3 | +0.2% | 39,000 |
| 2025/01/23 | 1,783 | 1,824 | 1,780 | 1,810 | +27 | +1.5% | 31,000 |
| 2025/01/22 | 1,760 | 1,790 | 1,750 | 1,783 | +35 | +2% | 17,000 |
1～
50
件表示中 / 3673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 | 162,800円 | +19.9% | +9.9% | 2.46% | 17.06倍 | 2.67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 |
| Ｔ＆Ｇニーズ | 87,900円 | -0.0% | +3.9% | 4.55% | 6.41倍 | 0.85倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| ＣＤＳ | 176,900円 | +2.8% | +1.5% | 4.18% | 11.40倍 | 1.36倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| ＭＩＣ | 171,200円 | +18.6% | +53.5% | 1.40% | 21.40倍 | 1.76倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| アビスト | 304,000円 | +7.0% | -11.6% | 3.36% | 27.49倍 | 1.76倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
市場注目の銘柄
チャート関連のコラム
