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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,871 | 1,871 | 1,803 | 1,811 | -64 | -3.4% | 32,400 |
| 2024/06/26 | 1,871 | 1,888 | 1,865 | 1,875 | +15 | +0.8% | 29,700 |
| 2024/06/25 | 1,823 | 1,872 | 1,818 | 1,860 | +28 | +1.5% | 22,600 |
| 2024/06/24 | 1,811 | 1,844 | 1,802 | 1,832 | +13 | +0.7% | 26,200 |
| 2024/06/21 | 1,828 | 1,832 | 1,810 | 1,819 | -9 | -0.5% | 21,400 |
| 2024/06/20 | 1,836 | 1,857 | 1,824 | 1,828 | +14 | +0.8% | 38,700 |
| 2024/06/19 | 1,754 | 1,816 | 1,753 | 1,814 | +60 | +3.4% | 51,600 |
| 2024/06/18 | 1,747 | 1,766 | 1,744 | 1,754 | +5 | +0.3% | 25,700 |
| 2024/06/17 | 1,711 | 1,758 | 1,706 | 1,749 | +30 | +1.7% | 27,900 |
| 2024/06/14 | 1,699 | 1,727 | 1,695 | 1,719 | +14 | +0.8% | 29,400 |
| 2024/06/13 | 1,714 | 1,730 | 1,681 | 1,705 | -8 | -0.5% | 25,500 |
| 2024/06/12 | 1,711 | 1,726 | 1,703 | 1,713 | +7 | +0.4% | 37,400 |
| 2024/06/11 | 1,660 | 1,718 | 1,660 | 1,706 | +55 | +3.3% | 47,400 |
| 2024/06/10 | 1,605 | 1,654 | 1,600 | 1,651 | +50 | +3.1% | 42,800 |
| 2024/06/07 | 1,581 | 1,608 | 1,576 | 1,601 | +13 | +0.8% | 36,100 |
| 2024/06/06 | 1,601 | 1,623 | 1,573 | 1,588 | -12 | -0.8% | 39,000 |
| 2024/06/05 | 1,600 | 1,630 | 1,598 | 1,600 | +5 | +0.3% | 29,700 |
| 2024/06/04 | 1,580 | 1,602 | 1,580 | 1,595 | +5 | +0.3% | 30,500 |
| 2024/06/03 | 1,630 | 1,630 | 1,585 | 1,590 | -34 | -2.1% | 38,900 |
| 2024/05/31 | 1,597 | 1,624 | 1,593 | 1,624 | +15 | +0.9% | 23,100 |
| 2024/05/30 | 1,609 | 1,625 | 1,575 | 1,609 | -8 | -0.5% | 35,300 |
| 2024/05/29 | 1,551 | 1,675 | 1,550 | 1,617 | +57 | +3.7% | 275,000 |
| 2024/05/28 | 1,523 | 1,577 | 1,523 | 1,560 | +38 | +2.5% | 42,300 |
| 2024/05/27 | 1,580 | 1,580 | 1,513 | 1,522 | -67 | -4.2% | 50,800 |
| 2024/05/24 | 1,587 | 1,604 | 1,580 | 1,589 | -24 | -1.5% | 88,700 |
| 2024/05/23 | 1,634 | 1,638 | 1,608 | 1,613 | -21 | -1.3% | 79,200 |
| 2024/05/22 | 1,629 | 1,660 | 1,628 | 1,634 | +6 | +0.4% | 67,300 |
| 2024/05/21 | 1,631 | 1,645 | 1,626 | 1,628 | -19 | -1.2% | 29,400 |
| 2024/05/20 | 1,644 | 1,652 | 1,635 | 1,647 | -1 | -0.1% | 30,100 |
| 2024/05/17 | 1,632 | 1,648 | 1,612 | 1,648 | +21 | +1.3% | 35,400 |
| 2024/05/16 | 1,597 | 1,635 | 1,594 | 1,627 | +30 | +1.9% | 42,400 |
| 2024/05/15 | 1,576 | 1,609 | 1,571 | 1,597 | +8 | +0.5% | 96,600 |
| 2024/05/14 | 1,653 | 1,673 | 1,589 | 1,589 | -67 | -4% | 229,200 |
| 2024/05/13 | 1,471 | 1,656 | 1,471 | 1,656 | +300 | +22.1% | 649,300 |
| 2024/05/10 | 1,386 | 1,389 | 1,344 | 1,356 | -37 | -2.7% | 65,100 |
| 2024/05/09 | 1,373 | 1,396 | 1,373 | 1,393 | +20 | +1.5% | 58,500 |
| 2024/05/08 | 1,388 | 1,405 | 1,368 | 1,373 | -2 | -0.1% | 50,900 |
| 2024/05/07 | 1,367 | 1,392 | 1,367 | 1,375 | +8 | +0.6% | 31,800 |
| 2024/05/02 | 1,369 | 1,384 | 1,360 | 1,367 | -7 | -0.5% | 29,700 |
| 2024/05/01 | 1,348 | 1,376 | 1,340 | 1,374 | +30 | +2.2% | 51,500 |
| 2024/04/30 | 1,324 | 1,356 | 1,324 | 1,344 | +19 | +1.4% | 43,200 |
| 2024/04/26 | 1,331 | 1,342 | 1,320 | 1,325 | +3 | +0.2% | 31,900 |
| 2024/04/25 | 1,336 | 1,368 | 1,315 | 1,322 | +4 | +0.3% | 88,000 |
| 2024/04/24 | 1,300 | 1,331 | 1,295 | 1,318 | +18 | +1.4% | 36,900 |
| 2024/04/23 | 1,300 | 1,314 | 1,295 | 1,300 | +4 | +0.3% | 41,500 |
| 2024/04/22 | 1,302 | 1,304 | 1,286 | 1,296 | +6 | +0.5% | 16,900 |
| 2024/04/19 | 1,305 | 1,317 | 1,277 | 1,290 | -10 | -0.8% | 35,400 |
| 2024/04/18 | 1,266 | 1,308 | 1,266 | 1,300 | +35 | +2.8% | 72,200 |
| 2024/04/17 | 1,299 | 1,309 | 1,265 | 1,265 | -26 | -2% | 55,500 |
| 2024/04/16 | 1,297 | 1,305 | 1,289 | 1,291 | -10 | -0.8% | 38,500 |
101～
150
件表示中 / 3586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 | 151,800円 | +19.9% | +9.9% | 2.64% | 15.91倍 | 2.49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 |
| きんえい | 406,000円 | -1.4% | -1.6% | 0.25% | 73.03倍 | 4.45倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| マイクロ波化 | 72,300円 | -8.2% | -69.2% | 0.00% | 308.97倍 | 16.69倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| 明豊ファシリ | 87,900円 | +0.7% | +4.7% | 4.38% | 12.59倍 | 1.98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 |
| 日ホスピス | 135,400円 | +31.7% | +36.2% | 1.11% | 12.66倍 | 3.70倍 |
|
末期がん患者などの終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
市場注目の銘柄
チャート関連のコラム
