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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 915 | 923 | 909 | 920 | +13 | +1.4% | 41,100 |
| 2022/12/23 | 914 | 915 | 905 | 907 | -15 | -1.6% | 31,400 |
| 2022/12/22 | 905 | 922 | 900 | 922 | +14 | +1.5% | 78,800 |
| 2022/12/21 | 898 | 930 | 896 | 908 | +3 | +0.3% | 47,900 |
| 2022/12/20 | 921 | 926 | 890 | 905 | -20 | -2.2% | 70,900 |
| 2022/12/19 | 936 | 936 | 925 | 925 | -11 | -1.2% | 18,400 |
| 2022/12/16 | 939 | 940 | 933 | 936 | -5 | -0.5% | 13,400 |
| 2022/12/15 | 944 | 944 | 936 | 941 | ±0 | ±0% | 10,200 |
| 2022/12/14 | 940 | 943 | 929 | 941 | -2 | -0.2% | 51,000 |
| 2022/12/13 | 952 | 956 | 940 | 943 | -10 | -1% | 20,100 |
| 2022/12/12 | 946 | 957 | 938 | 953 | +7 | +0.7% | 22,000 |
| 2022/12/09 | 942 | 950 | 937 | 946 | +3 | +0.3% | 29,100 |
| 2022/12/08 | 967 | 967 | 939 | 943 | -24 | -2.5% | 52,100 |
| 2022/12/07 | 969 | 970 | 964 | 967 | -1 | -0.1% | 17,000 |
| 2022/12/06 | 972 | 975 | 963 | 968 | -1 | -0.1% | 17,400 |
| 2022/12/05 | 966 | 971 | 962 | 969 | -1 | -0.1% | 16,400 |
| 2022/12/02 | 968 | 976 | 958 | 970 | +4 | +0.4% | 25,400 |
| 2022/12/01 | 980 | 986 | 963 | 966 | -10 | -1% | 47,500 |
| 2022/11/30 | 975 | 980 | 968 | 976 | -4 | -0.4% | 41,900 |
| 2022/11/29 | 985 | 990 | 974 | 980 | -6 | -0.6% | 37,700 |
| 2022/11/28 | 978 | 991 | 975 | 986 | +3 | +0.3% | 40,100 |
| 2022/11/25 | 981 | 983 | 964 | 983 | ±0 | ±0% | 42,900 |
| 2022/11/24 | 966 | 983 | 966 | 983 | +18 | +1.9% | 36,800 |
| 2022/11/22 | 975 | 976 | 964 | 965 | ±0 | ±0% | 33,700 |
| 2022/11/21 | 970 | 973 | 965 | 965 | -5 | -0.5% | 19,900 |
| 2022/11/18 | 976 | 976 | 966 | 970 | -2 | -0.2% | 37,500 |
| 2022/11/17 | 990 | 1,000 | 970 | 972 | -27 | -2.7% | 46,500 |
| 2022/11/16 | 988 | 999 | 981 | 999 | +16 | +1.6% | 29,400 |
| 2022/11/15 | 985 | 993 | 982 | 983 | -4 | -0.4% | 22,600 |
| 2022/11/14 | 996 | 999 | 987 | 987 | -9 | -0.9% | 16,300 |
| 2022/11/11 | 1,004 | 1,004 | 990 | 996 | ±0 | ±0% | 27,000 |
| 2022/11/10 | 1,005 | 1,005 | 991 | 996 | -4 | -0.4% | 18,600 |
| 2022/11/09 | 1,004 | 1,007 | 996 | 1,000 | +6 | +0.6% | 33,700 |
| 2022/11/08 | 991 | 1,004 | 990 | 994 | ±0 | ±0% | 23,100 |
| 2022/11/07 | 975 | 995 | 971 | 994 | +27 | +2.8% | 36,600 |
| 2022/11/04 | 987 | 987 | 960 | 967 | -23 | -2.3% | 65,400 |
| 2022/11/02 | 1,001 | 1,004 | 985 | 990 | -12 | -1.2% | 44,000 |
| 2022/11/01 | 999 | 1,013 | 997 | 1,002 | +5 | +0.5% | 43,700 |
| 2022/10/31 | 1,025 | 1,034 | 997 | 997 | -53 | -5% | 104,100 |
| 2022/10/28 | 1,047 | 1,055 | 1,031 | 1,050 | +3 | +0.3% | 77,200 |
| 2022/10/27 | 1,046 | 1,048 | 1,038 | 1,047 | +2 | +0.2% | 28,400 |
| 2022/10/26 | 1,041 | 1,046 | 1,035 | 1,045 | +4 | +0.4% | 13,400 |
| 2022/10/25 | 1,039 | 1,050 | 1,039 | 1,041 | +2 | +0.2% | 16,600 |
| 2022/10/24 | 1,045 | 1,058 | 1,036 | 1,039 | -6 | -0.6% | 25,400 |
| 2022/10/21 | 1,048 | 1,053 | 1,045 | 1,045 | -3 | -0.3% | 14,800 |
| 2022/10/20 | 1,045 | 1,055 | 1,040 | 1,048 | +2 | +0.2% | 20,500 |
| 2022/10/19 | 1,050 | 1,059 | 1,046 | 1,046 | +1 | +0.1% | 29,100 |
| 2022/10/18 | 1,047 | 1,062 | 1,045 | 1,045 | +6 | +0.6% | 24,800 |
| 2022/10/17 | 1,031 | 1,045 | 1,022 | 1,039 | +19 | +1.9% | 19,800 |
| 2022/10/14 | 1,022 | 1,028 | 1,012 | 1,020 | +16 | +1.6% | 14,300 |
651～
700
件表示中 / 3767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 | 182,100円 | +5.6% | +53.0% | 2.75% | 15.27倍 | 2.80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 | 107,500円 | +3.0% | +2.4% | 4.00% | 13.66倍 | 2.26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 |
| 日エコシステム | 157,700円 | +26.0% | +6.3% | 1.12% | 19.63倍 | 2.35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 | 76,600円 | +3.8% | -1.7% | 1.31% | 19.44倍 | 2.43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 |
| 東会舘 | 390,500円 | +3.3% | +6.7% | 0.77% | 14.16倍 | 1.18倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
市場注目の銘柄
チャート関連のコラム
