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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 90 | 92 | 90 | 91 | -1 | -1.1% | 671,800 |
| 2017/03/28 | 91 | 92 | 90 | 92 | +2 | +2.2% | 367,900 |
| 2017/03/27 | 92 | 93 | 90 | 90 | -2 | -2.2% | 423,500 |
| 2017/03/24 | 92 | 94 | 92 | 92 | ±0 | ±0% | 489,900 |
| 2017/03/23 | 92 | 94 | 92 | 92 | -1 | -1.1% | 270,600 |
| 2017/03/22 | 92 | 93 | 91 | 93 | ±0 | ±0% | 298,500 |
| 2017/03/21 | 92 | 94 | 91 | 93 | +1 | +1.1% | 462,700 |
| 2017/03/17 | 93 | 94 | 92 | 92 | -1 | -1.1% | 483,300 |
| 2017/03/16 | 93 | 94 | 93 | 93 | -1 | -1.1% | 389,800 |
| 2017/03/15 | 94 | 94 | 93 | 94 | ±0 | ±0% | 313,500 |
| 2017/03/14 | 93 | 94 | 92 | 94 | +1 | +1.1% | 765,300 |
| 2017/03/13 | 94 | 95 | 93 | 93 | -1 | -1.1% | 624,400 |
| 2017/03/10 | 95 | 96 | 94 | 94 | -2 | -2.1% | 1,130,500 |
| 2017/03/09 | 96 | 97 | 95 | 96 | ±0 | ±0% | 350,200 |
| 2017/03/08 | 97 | 97 | 95 | 96 | -1 | -1% | 385,600 |
| 2017/03/07 | 96 | 97 | 95 | 97 | +1 | +1% | 311,200 |
| 2017/03/06 | 96 | 97 | 95 | 96 | +1 | +1.1% | 1,073,500 |
| 2017/03/03 | 94 | 98 | 94 | 95 | +1 | +1.1% | 3,842,800 |
| 2017/03/02 | 94 | 95 | 93 | 94 | +1 | +1.1% | 374,900 |
| 2017/03/01 | 94 | 94 | 92 | 93 | -1 | -1.1% | 446,300 |
| 2017/02/28 | 94 | 95 | 93 | 94 | ±0 | ±0% | 166,000 |
| 2017/02/27 | 93 | 95 | 93 | 94 | +1 | +1.1% | 494,400 |
| 2017/02/24 | 93 | 94 | 92 | 93 | ±0 | ±0% | 309,800 |
| 2017/02/23 | 95 | 95 | 91 | 93 | -1 | -1.1% | 669,000 |
| 2017/02/22 | 94 | 95 | 93 | 94 | ±0 | ±0% | 211,600 |
| 2017/02/21 | 94 | 95 | 93 | 94 | ±0 | ±0% | 150,900 |
| 2017/02/20 | 94 | 95 | 93 | 94 | +1 | +1.1% | 248,700 |
| 2017/02/17 | 94 | 94 | 93 | 93 | -1 | -1.1% | 129,700 |
| 2017/02/16 | 94 | 95 | 93 | 94 | -1 | -1.1% | 193,500 |
| 2017/02/15 | 94 | 95 | 93 | 95 | +1 | +1.1% | 403,900 |
| 2017/02/14 | 95 | 96 | 94 | 94 | ±0 | ±0% | 161,400 |
| 2017/02/13 | 96 | 96 | 94 | 94 | -2 | -2.1% | 282,000 |
| 2017/02/10 | 95 | 96 | 94 | 96 | +1 | +1.1% | 216,500 |
| 2017/02/09 | 95 | 96 | 94 | 95 | +1 | +1.1% | 400,700 |
| 2017/02/08 | 94 | 96 | 94 | 94 | ±0 | ±0% | 291,300 |
| 2017/02/07 | 94 | 95 | 94 | 94 | -1 | -1.1% | 374,500 |
| 2017/02/06 | 95 | 95 | 94 | 95 | ±0 | ±0% | 485,100 |
| 2017/02/03 | 95 | 95 | 94 | 95 | ±0 | ±0% | 320,300 |
| 2017/02/02 | 97 | 97 | 93 | 95 | -2 | -2.1% | 1,090,100 |
| 2017/02/01 | 96 | 97 | 95 | 97 | ±0 | ±0% | 380,500 |
| 2017/01/31 | 96 | 97 | 95 | 97 | ±0 | ±0% | 813,600 |
| 2017/01/30 | 96 | 101 | 95 | 97 | +1 | +1% | 3,614,400 |
| 2017/01/27 | 97 | 97 | 95 | 96 | ±0 | ±0% | 400,500 |
| 2017/01/26 | 96 | 97 | 94 | 96 | ±0 | ±0% | 395,000 |
| 2017/01/25 | 94 | 97 | 94 | 96 | +1 | +1.1% | 430,700 |
| 2017/01/24 | 94 | 96 | 93 | 95 | +1 | +1.1% | 265,200 |
| 2017/01/23 | 94 | 95 | 93 | 94 | ±0 | ±0% | 259,000 |
| 2017/01/20 | 95 | 95 | 93 | 94 | ±0 | ±0% | 344,700 |
| 2017/01/19 | 95 | 96 | 94 | 94 | -1 | -1.1% | 310,900 |
| 2017/01/18 | 94 | 95 | 94 | 95 | ±0 | ±0% | 373,300 |
2001～
2050
件表示中 / 3715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 | 176,200円 | +5.6% | +53.0% | 2.84% | 14.77倍 | 2.71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 | 87,600円 | +16.0% | +13.1% | 0.57% | 33.45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 |
| ポピンズ | 131,300円 | +4.1% | +6.6% | 3.05% | 12.80倍 | 1.50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 |
| ｎｍｓ ＨＤ | 60,600円 | +3.7% | -3.0% | 3.30% | 10.58倍 | 2.21倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| ＧＥＮＯＶＡ | 73,300円 | +14.0% | -29.0% | 4.09% | 12.97倍 | 1.94倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
市場注目の銘柄
チャート関連のコラム
