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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 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 |
| 2025/01/21 | 1,773 | 1,780 | 1,747 | 1,748 | -25 | -1.4% | 10,500 |
| 2025/01/20 | 1,800 | 1,815 | 1,773 | 1,773 | -30 | -1.7% | 20,900 |
| 2025/01/17 | 1,776 | 1,820 | 1,776 | 1,803 | +2 | +0.1% | 29,800 |
| 2025/01/16 | 1,769 | 1,822 | 1,740 | 1,801 | +44 | +2.5% | 52,400 |
| 2025/01/15 | 1,778 | 1,784 | 1,723 | 1,757 | -22 | -1.2% | 22,400 |
| 2025/01/14 | 1,663 | 1,789 | 1,663 | 1,779 | +97 | +5.8% | 72,400 |
| 2025/01/10 | 1,661 | 1,682 | 1,661 | 1,682 | +21 | +1.3% | 5,200 |
| 2025/01/09 | 1,710 | 1,710 | 1,661 | 1,661 | -42 | -2.5% | 16,600 |
| 2025/01/08 | 1,708 | 1,708 | 1,679 | 1,703 | +8 | +0.5% | 11,400 |
| 2025/01/07 | 1,685 | 1,695 | 1,676 | 1,695 | +7 | +0.4% | 8,500 |
| 2025/01/06 | 1,705 | 1,735 | 1,688 | 1,688 | -10 | -0.6% | 26,200 |
| 2024/12/30 | 1,660 | 1,698 | 1,651 | 1,698 | +38 | +2.3% | 25,300 |
| 2024/12/27 | 1,642 | 1,670 | 1,634 | 1,660 | +55 | +3.4% | 44,000 |
| 2024/12/26 | 1,629 | 1,637 | 1,605 | 1,605 | -3 | -0.2% | 25,600 |
| 2024/12/25 | 1,651 | 1,658 | 1,601 | 1,608 | -38 | -2.3% | 32,300 |
| 2024/12/24 | 1,640 | 1,657 | 1,627 | 1,646 | +10 | +0.6% | 40,000 |
| 2024/12/23 | 1,606 | 1,644 | 1,603 | 1,636 | +36 | +2.3% | 42,600 |
| 2024/12/20 | 1,611 | 1,623 | 1,600 | 1,600 | -11 | -0.7% | 15,100 |
| 2024/12/19 | 1,600 | 1,632 | 1,591 | 1,611 | +10 | +0.6% | 15,600 |
| 2024/12/18 | 1,616 | 1,626 | 1,588 | 1,601 | -29 | -1.8% | 21,300 |
| 2024/12/17 | 1,650 | 1,650 | 1,622 | 1,630 | -20 | -1.2% | 8,200 |
51～
100
件表示中 / 3702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 | 161,000円 | +5.6% | +53.0% | 3.11% | 13.50倍 | 2.48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 | 81,700円 | -25.6% | - | 5.06% | 23.84倍 | 0.66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 |
| レンティア | 107,700円 | +2.3% | +3.1% | 2.88% | 8.50倍 | 1.08倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| アドウェイズ | 27,100円 | -7.8% | -66.2% | 2.34% | 531.37倍 | 0.79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 |
| 明豊ファシリ | 91,900円 | +3.0% | +2.4% | 4.68% | 11.66倍 | 1.93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 |
市場注目の銘柄
チャート関連のコラム
