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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/16 | 1,650 | 1,675 | 1,636 | 1,650 | +3 | +0.2% | 12,800 |
| 2024/12/13 | 1,598 | 1,650 | 1,595 | 1,647 | +54 | +3.4% | 41,400 |
| 2024/12/12 | 1,612 | 1,612 | 1,568 | 1,593 | -5 | -0.3% | 25,700 |
| 2024/12/11 | 1,606 | 1,606 | 1,590 | 1,598 | -15 | -0.9% | 9,100 |
| 2024/12/10 | 1,601 | 1,623 | 1,594 | 1,613 | +15 | +0.9% | 6,400 |
| 2024/12/09 | 1,594 | 1,632 | 1,536 | 1,598 | -21 | -1.3% | 42,900 |
| 2024/12/06 | 1,590 | 1,620 | 1,566 | 1,619 | +51 | +3.3% | 25,400 |
| 2024/12/05 | 1,550 | 1,583 | 1,550 | 1,568 | +17 | +1.1% | 10,800 |
| 2024/12/04 | 1,598 | 1,610 | 1,551 | 1,551 | -47 | -2.9% | 13,900 |
| 2024/12/03 | 1,594 | 1,613 | 1,569 | 1,598 | +35 | +2.2% | 20,700 |
| 2024/12/02 | 1,619 | 1,619 | 1,548 | 1,563 | -48 | -3% | 24,100 |
| 2024/11/29 | 1,593 | 1,620 | 1,571 | 1,611 | +17 | +1.1% | 13,300 |
| 2024/11/28 | 1,620 | 1,620 | 1,562 | 1,594 | +1 | +0.1% | 13,100 |
| 2024/11/27 | 1,555 | 1,635 | 1,555 | 1,593 | +65 | +4.3% | 53,900 |
| 2024/11/26 | 1,544 | 1,548 | 1,517 | 1,528 | -12 | -0.8% | 2,900 |
| 2024/11/25 | 1,543 | 1,575 | 1,521 | 1,540 | +22 | +1.4% | 15,500 |
| 2024/11/22 | 1,518 | 1,520 | 1,494 | 1,518 | ±0 | ±0% | 3,600 |
| 2024/11/21 | 1,525 | 1,549 | 1,489 | 1,518 | -7 | -0.5% | 10,800 |
| 2024/11/20 | 1,536 | 1,556 | 1,511 | 1,525 | -22 | -1.4% | 9,400 |
| 2024/11/19 | 1,530 | 1,568 | 1,530 | 1,547 | +27 | +1.8% | 11,900 |
| 2024/11/18 | 1,528 | 1,551 | 1,516 | 1,520 | ±0 | ±0% | 7,700 |
| 2024/11/15 | 1,556 | 1,556 | 1,511 | 1,520 | -37 | -2.4% | 8,400 |
| 2024/11/14 | 1,459 | 1,595 | 1,459 | 1,557 | +111 | +7.7% | 41,300 |
| 2024/11/13 | 1,425 | 1,446 | 1,424 | 1,446 | +20 | +1.4% | 6,300 |
| 2024/11/12 | 1,413 | 1,430 | 1,412 | 1,426 | +8 | +0.6% | 8,400 |
| 2024/11/11 | 1,411 | 1,418 | 1,398 | 1,418 | +17 | +1.2% | 4,800 |
| 2024/11/08 | 1,410 | 1,414 | 1,397 | 1,401 | -3 | -0.2% | 6,500 |
| 2024/11/07 | 1,385 | 1,409 | 1,383 | 1,404 | +23 | +1.7% | 9,600 |
| 2024/11/06 | 1,421 | 1,421 | 1,375 | 1,381 | -25 | -1.8% | 25,100 |
51～
100
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
