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 |
|---|---|---|---|---|---|---|---|
| 2018/03/29 | 74 | 75 | 73 | 73 | -1 | -1.4% | 859,800 |
| 2018/03/28 | 71 | 74 | 71 | 74 | +2 | +2.8% | 1,211,200 |
| 2018/03/27 | 71 | 73 | 70 | 72 | +1 | +1.4% | 728,200 |
| 2018/03/26 | 70 | 71 | 68 | 71 | +1 | +1.4% | 1,282,000 |
| 2018/03/23 | 73 | 73 | 70 | 70 | -4 | -5.4% | 1,476,700 |
| 2018/03/22 | 75 | 75 | 74 | 74 | ±0 | ±0% | 578,500 |
| 2018/03/20 | 74 | 75 | 73 | 74 | ±0 | ±0% | 1,202,700 |
| 2018/03/19 | 75 | 76 | 73 | 74 | -2 | -2.6% | 1,504,600 |
| 2018/03/16 | 77 | 77 | 75 | 76 | -1 | -1.3% | 1,046,200 |
| 2018/03/15 | 76 | 78 | 76 | 77 | -1 | -1.3% | 1,147,400 |
| 2018/03/14 | 76 | 79 | 76 | 78 | +2 | +2.6% | 1,963,300 |
| 2018/03/13 | 74 | 77 | 74 | 76 | ±0 | ±0% | 2,182,000 |
| 2018/03/12 | 77 | 77 | 73 | 76 | -1 | -1.3% | 2,965,700 |
| 2018/03/09 | 77 | 78 | 76 | 77 | -1 | -1.3% | 1,273,900 |
| 2018/03/08 | 76 | 78 | 75 | 78 | +3 | +4% | 1,334,800 |
| 2018/03/07 | 78 | 79 | 73 | 75 | -4 | -5.1% | 3,608,900 |
| 2018/03/06 | 78 | 79 | 77 | 79 | +3 | +3.9% | 1,307,900 |
| 2018/03/05 | 80 | 80 | 75 | 76 | -3 | -3.8% | 2,996,300 |
| 2018/03/02 | 79 | 80 | 78 | 79 | ±0 | ±0% | 1,914,100 |
| 2018/03/01 | 80 | 81 | 78 | 79 | -2 | -2.5% | 2,683,000 |
| 2018/02/28 | 80 | 81 | 79 | 81 | +1 | +1.3% | 1,391,400 |
| 2018/02/27 | 83 | 83 | 80 | 80 | -1 | -1.2% | 2,498,900 |
| 2018/02/26 | 81 | 83 | 80 | 81 | +1 | +1.3% | 1,949,300 |
| 2018/02/23 | 79 | 80 | 79 | 80 | +1 | +1.3% | 747,400 |
| 2018/02/22 | 80 | 80 | 78 | 79 | ±0 | ±0% | 1,102,500 |
| 2018/02/21 | 80 | 81 | 79 | 79 | -1 | -1.3% | 759,300 |
| 2018/02/20 | 80 | 80 | 78 | 80 | ±0 | ±0% | 1,387,000 |
| 2018/02/19 | 78 | 81 | 78 | 80 | +1 | +1.3% | 2,424,600 |
| 2018/02/16 | 78 | 80 | 77 | 79 | +1 | +1.3% | 1,662,200 |
| 2018/02/15 | 76 | 78 | 76 | 78 | +1 | +1.3% | 1,256,800 |
| 2018/02/14 | 79 | 80 | 74 | 77 | -1 | -1.3% | 3,875,100 |
| 2018/02/13 | 82 | 82 | 77 | 78 | -2 | -2.5% | 2,523,300 |
| 2018/02/09 | 78 | 82 | 78 | 80 | -2 | -2.4% | 2,691,400 |
| 2018/02/08 | 80 | 82 | 79 | 82 | +2 | +2.5% | 2,106,100 |
| 2018/02/07 | 83 | 83 | 79 | 80 | ±0 | ±0% | 2,732,100 |
| 2018/02/06 | 80 | 81 | 78 | 80 | -4 | -4.8% | 6,340,200 |
| 2018/02/05 | 85 | 85 | 83 | 84 | -2 | -2.3% | 3,228,600 |
| 2018/02/02 | 88 | 88 | 83 | 86 | ±0 | ±0% | 5,573,900 |
| 2018/02/01 | 84 | 88 | 83 | 86 | +5 | +6.2% | 8,819,000 |
| 2018/01/31 | 78 | 86 | 76 | 81 | -27 | -25% | 36,588,400 |
| 2018/01/30 | 111 | 112 | 108 | 108 | -2 | -1.8% | 3,339,900 |
| 2018/01/29 | 111 | 112 | 109 | 110 | -1 | -0.9% | 2,170,500 |
| 2018/01/26 | 110 | 111 | 109 | 111 | +2 | +1.8% | 1,769,400 |
| 2018/01/25 | 110 | 111 | 108 | 109 | -2 | -1.8% | 3,253,700 |
| 2018/01/24 | 111 | 115 | 110 | 111 | ±0 | ±0% | 3,513,600 |
| 2018/01/23 | 110 | 112 | 110 | 111 | -1 | -0.9% | 1,368,300 |
| 2018/01/22 | 113 | 113 | 110 | 112 | -1 | -0.9% | 2,527,400 |
| 2018/01/19 | 114 | 115 | 112 | 113 | ±0 | ±0% | 2,448,200 |
| 2018/01/18 | 113 | 115 | 110 | 113 | +4 | +3.7% | 4,539,000 |
| 2018/01/17 | 108 | 115 | 108 | 109 | +1 | +0.9% | 5,460,800 |
1751～
1800
件表示中 / 3711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 | 175,000円 | +5.6% | +53.0% | 2.86% | 14.67倍 | 2.69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 |
| ロイヤルホテル | 87,300円 | +16.0% | +13.1% | 0.57% | 33.33倍 | 0.88倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ブティックス | 131,100円 | +23.2% | +33.4% | 0.00% | 12.19倍 | 6.37倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ポピンズ | 127,500円 | +4.1% | +6.6% | 3.14% | 12.43倍 | 1.46倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| アビスト | 324,000円 | +7.0% | -11.6% | 3.15% | 29.30倍 | 1.88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
