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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,584 | 1,590 | 1,565 | 1,566 | -18 | -1.1% | 9,100 |
| 2024/08/20 | 1,528 | 1,588 | 1,528 | 1,584 | +69 | +4.6% | 17,300 |
| 2024/08/19 | 1,531 | 1,576 | 1,515 | 1,515 | -27 | -1.8% | 25,000 |
| 2024/08/16 | 1,543 | 1,566 | 1,523 | 1,542 | +2 | +0.1% | 43,900 |
| 2024/08/15 | 1,605 | 1,605 | 1,521 | 1,540 | -64 | -4% | 37,900 |
| 2024/08/14 | 1,588 | 1,606 | 1,577 | 1,604 | +12 | +0.8% | 13,100 |
| 2024/08/13 | 1,607 | 1,623 | 1,585 | 1,592 | -5 | -0.3% | 28,600 |
| 2024/08/09 | 1,604 | 1,633 | 1,587 | 1,597 | +14 | +0.9% | 22,000 |
| 2024/08/08 | 1,577 | 1,605 | 1,554 | 1,583 | +15 | +1% | 26,100 |
| 2024/08/07 | 1,525 | 1,595 | 1,516 | 1,568 | +3 | +0.2% | 36,500 |
| 2024/08/06 | 1,536 | 1,598 | 1,536 | 1,565 | +91 | +6.2% | 63,900 |
| 2024/08/05 | 1,507 | 1,573 | 1,440 | 1,474 | -113 | -7.1% | 115,000 |
| 2024/08/02 | 1,587 | 1,644 | 1,572 | 1,587 | -40 | -2.5% | 71,600 |
| 2024/08/01 | 1,659 | 1,660 | 1,613 | 1,627 | -34 | -2% | 31,100 |
| 2024/07/31 | 1,664 | 1,735 | 1,632 | 1,661 | -36 | -2.1% | 71,600 |
| 2024/07/30 | 1,694 | 1,708 | 1,677 | 1,697 | -15 | -0.9% | 31,600 |
| 2024/07/29 | 1,672 | 1,728 | 1,667 | 1,712 | +50 | +3% | 31,200 |
| 2024/07/26 | 1,694 | 1,734 | 1,662 | 1,662 | -58 | -3.4% | 55,600 |
| 2024/07/25 | 1,715 | 1,754 | 1,706 | 1,720 | +4 | +0.2% | 44,200 |
| 2024/07/24 | 1,671 | 1,741 | 1,656 | 1,716 | +15 | +0.9% | 30,300 |
| 2024/07/23 | 1,706 | 1,730 | 1,693 | 1,701 | -5 | -0.3% | 32,700 |
| 2024/07/22 | 1,758 | 1,758 | 1,691 | 1,706 | -69 | -3.9% | 60,100 |
| 2024/07/19 | 1,844 | 1,846 | 1,769 | 1,775 | -82 | -4.4% | 43,100 |
| 2024/07/18 | 1,866 | 1,887 | 1,851 | 1,857 | -30 | -1.6% | 21,800 |
| 2024/07/17 | 1,889 | 1,915 | 1,881 | 1,887 | -2 | -0.1% | 34,300 |
| 2024/07/16 | 1,833 | 1,910 | 1,833 | 1,889 | +66 | +3.6% | 45,500 |
| 2024/07/12 | 1,737 | 1,836 | 1,733 | 1,823 | +73 | +4.2% | 46,000 |
| 2024/07/11 | 1,785 | 1,787 | 1,734 | 1,750 | -34 | -1.9% | 34,000 |
| 2024/07/10 | 1,802 | 1,808 | 1,782 | 1,784 | -32 | -1.8% | 28,700 |
| 2024/07/09 | 1,799 | 1,824 | 1,783 | 1,816 | +35 | +2% | 21,300 |
| 2024/07/08 | 1,800 | 1,801 | 1,774 | 1,781 | -19 | -1.1% | 34,600 |
| 2024/07/05 | 1,823 | 1,836 | 1,797 | 1,800 | -23 | -1.3% | 25,500 |
| 2024/07/04 | 1,804 | 1,856 | 1,798 | 1,823 | +24 | +1.3% | 37,900 |
| 2024/07/03 | 1,782 | 1,804 | 1,762 | 1,799 | +7 | +0.4% | 30,200 |
| 2024/07/02 | 1,800 | 1,810 | 1,791 | 1,792 | -12 | -0.7% | 21,000 |
| 2024/07/01 | 1,820 | 1,824 | 1,792 | 1,804 | -20 | -1.1% | 32,900 |
| 2024/06/28 | 1,801 | 1,832 | 1,796 | 1,824 | +13 | +0.7% | 34,500 |
| 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 |
151～
200
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
