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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,411 | 1,422 | 1,393 | 1,406 | +14 | +1% | 8,800 |
| 2024/11/01 | 1,418 | 1,438 | 1,390 | 1,392 | -45 | -3.1% | 42,800 |
| 2024/10/31 | 1,455 | 1,476 | 1,411 | 1,437 | -48 | -3.2% | 89,500 |
| 2024/10/30 | 1,461 | 1,491 | 1,452 | 1,485 | +39 | +2.7% | 51,500 |
| 2024/10/29 | 1,459 | 1,459 | 1,421 | 1,446 | -13 | -0.9% | 11,000 |
| 2024/10/28 | 1,420 | 1,489 | 1,420 | 1,459 | +28 | +2% | 12,800 |
| 2024/10/25 | 1,468 | 1,468 | 1,400 | 1,431 | -23 | -1.6% | 21,700 |
| 2024/10/24 | 1,464 | 1,488 | 1,440 | 1,454 | -10 | -0.7% | 32,400 |
| 2024/10/23 | 1,461 | 1,498 | 1,452 | 1,464 | +7 | +0.5% | 20,000 |
| 2024/10/22 | 1,459 | 1,464 | 1,432 | 1,457 | +2 | +0.1% | 17,400 |
| 2024/10/21 | 1,466 | 1,471 | 1,439 | 1,455 | -4 | -0.3% | 7,600 |
| 2024/10/18 | 1,450 | 1,468 | 1,448 | 1,459 | +23 | +1.6% | 12,000 |
| 2024/10/17 | 1,416 | 1,443 | 1,416 | 1,436 | +20 | +1.4% | 8,600 |
| 2024/10/16 | 1,417 | 1,419 | 1,407 | 1,416 | -1 | -0.1% | 4,300 |
| 2024/10/15 | 1,425 | 1,434 | 1,404 | 1,417 | -6 | -0.4% | 10,500 |
| 2024/10/11 | 1,397 | 1,433 | 1,397 | 1,423 | +29 | +2.1% | 13,200 |
| 2024/10/10 | 1,436 | 1,436 | 1,389 | 1,394 | -42 | -2.9% | 32,100 |
| 2024/10/09 | 1,443 | 1,464 | 1,433 | 1,436 | -7 | -0.5% | 7,300 |
| 2024/10/08 | 1,459 | 1,487 | 1,441 | 1,443 | -28 | -1.9% | 10,400 |
| 2024/10/07 | 1,511 | 1,524 | 1,451 | 1,471 | -28 | -1.9% | 26,300 |
| 2024/10/04 | 1,529 | 1,545 | 1,498 | 1,499 | -31 | -2% | 17,800 |
| 2024/10/03 | 1,556 | 1,558 | 1,527 | 1,530 | -13 | -0.8% | 13,200 |
| 2024/10/02 | 1,578 | 1,595 | 1,538 | 1,543 | -28 | -1.8% | 11,800 |
| 2024/10/01 | 1,550 | 1,579 | 1,550 | 1,571 | +20 | +1.3% | 3,400 |
| 2024/09/30 | 1,555 | 1,594 | 1,551 | 1,551 | -59 | -3.7% | 15,000 |
| 2024/09/27 | 1,619 | 1,639 | 1,602 | 1,610 | +16 | +1% | 32,000 |
| 2024/09/26 | 1,593 | 1,608 | 1,562 | 1,594 | +1 | +0.1% | 6,500 |
| 2024/09/25 | 1,605 | 1,607 | 1,577 | 1,593 | -10 | -0.6% | 12,300 |
| 2024/09/24 | 1,594 | 1,613 | 1,590 | 1,603 | +12 | +0.8% | 6,300 |
| 2024/09/20 | 1,599 | 1,605 | 1,579 | 1,591 | -4 | -0.3% | 7,600 |
| 2024/09/19 | 1,574 | 1,603 | 1,574 | 1,595 | +31 | +2% | 6,300 |
| 2024/09/18 | 1,552 | 1,588 | 1,552 | 1,564 | +18 | +1.2% | 8,600 |
| 2024/09/17 | 1,566 | 1,584 | 1,536 | 1,546 | -23 | -1.5% | 10,600 |
| 2024/09/13 | 1,556 | 1,581 | 1,556 | 1,569 | ±0 | ±0% | 5,700 |
| 2024/09/12 | 1,559 | 1,583 | 1,555 | 1,569 | +29 | +1.9% | 12,700 |
| 2024/09/11 | 1,570 | 1,573 | 1,508 | 1,540 | -30 | -1.9% | 11,800 |
| 2024/09/10 | 1,514 | 1,590 | 1,514 | 1,570 | +56 | +3.7% | 18,800 |
| 2024/09/09 | 1,460 | 1,528 | 1,460 | 1,514 | +37 | +2.5% | 10,200 |
| 2024/09/06 | 1,515 | 1,524 | 1,473 | 1,477 | -39 | -2.6% | 13,300 |
| 2024/09/05 | 1,525 | 1,551 | 1,511 | 1,516 | -26 | -1.7% | 12,300 |
| 2024/09/04 | 1,523 | 1,545 | 1,511 | 1,542 | -1 | -0.1% | 14,000 |
| 2024/09/03 | 1,548 | 1,558 | 1,542 | 1,543 | +7 | +0.5% | 1,800 |
| 2024/09/02 | 1,564 | 1,564 | 1,531 | 1,536 | -28 | -1.8% | 9,900 |
| 2024/08/30 | 1,544 | 1,580 | 1,535 | 1,564 | +22 | +1.4% | 7,700 |
| 2024/08/29 | 1,545 | 1,557 | 1,539 | 1,542 | -3 | -0.2% | 3,400 |
| 2024/08/28 | 1,570 | 1,570 | 1,533 | 1,545 | -39 | -2.5% | 9,700 |
| 2024/08/27 | 1,560 | 1,595 | 1,559 | 1,584 | +22 | +1.4% | 8,100 |
| 2024/08/26 | 1,543 | 1,595 | 1,543 | 1,562 | +15 | +1% | 11,500 |
| 2024/08/23 | 1,554 | 1,556 | 1,518 | 1,547 | -10 | -0.6% | 12,000 |
| 2024/08/22 | 1,559 | 1,567 | 1,542 | 1,557 | -9 | -0.6% | 6,500 |
101～
150
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
