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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/04/15 | 1,294 | 1,308 | 1,285 | 1,301 | +1 | +0.1% | 24,600 |
| 2024/04/12 | 1,279 | 1,304 | 1,276 | 1,300 | +21 | +1.6% | 24,300 |
| 2024/04/11 | 1,288 | 1,293 | 1,276 | 1,279 | -11 | -0.9% | 37,100 |
| 2024/04/10 | 1,284 | 1,295 | 1,282 | 1,290 | +7 | +0.5% | 13,800 |
| 2024/04/09 | 1,282 | 1,295 | 1,278 | 1,283 | +1 | +0.1% | 19,200 |
| 2024/04/08 | 1,277 | 1,291 | 1,276 | 1,282 | +6 | +0.5% | 25,600 |
| 2024/04/05 | 1,257 | 1,287 | 1,255 | 1,276 | +21 | +1.7% | 49,800 |
| 2024/04/04 | 1,252 | 1,259 | 1,230 | 1,255 | +28 | +2.3% | 16,700 |
| 2024/04/03 | 1,219 | 1,239 | 1,218 | 1,227 | -1 | -0.1% | 30,600 |
| 2024/04/02 | 1,250 | 1,250 | 1,222 | 1,228 | -10 | -0.8% | 28,300 |
| 2024/04/01 | 1,276 | 1,276 | 1,238 | 1,238 | -31 | -2.4% | 26,300 |
| 2024/03/29 | 1,241 | 1,269 | 1,241 | 1,269 | +25 | +2% | 31,100 |
| 2024/03/28 | 1,238 | 1,265 | 1,238 | 1,244 | -4 | -0.3% | 39,300 |
201～
250
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
