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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,253 | 1,256 | 1,246 | 1,248 | -5 | -0.4% | 21,800 |
| 2024/03/26 | 1,238 | 1,261 | 1,237 | 1,253 | +16 | +1.3% | 30,500 |
| 2024/03/25 | 1,253 | 1,256 | 1,235 | 1,237 | -16 | -1.3% | 35,100 |
| 2024/03/22 | 1,257 | 1,261 | 1,235 | 1,253 | +3 | +0.2% | 29,400 |
| 2024/03/21 | 1,260 | 1,260 | 1,248 | 1,250 | -12 | -1% | 23,200 |
| 2024/03/19 | 1,250 | 1,267 | 1,247 | 1,262 | +12 | +1% | 18,100 |
| 2024/03/18 | 1,253 | 1,256 | 1,245 | 1,250 | -3 | -0.2% | 26,000 |
| 2024/03/15 | 1,259 | 1,262 | 1,245 | 1,253 | +3 | +0.2% | 28,700 |
| 2024/03/14 | 1,250 | 1,265 | 1,248 | 1,250 | -11 | -0.9% | 23,300 |
| 2024/03/13 | 1,282 | 1,282 | 1,246 | 1,261 | -21 | -1.6% | 40,900 |
| 2024/03/12 | 1,252 | 1,290 | 1,250 | 1,282 | +32 | +2.6% | 34,700 |
| 2024/03/11 | 1,249 | 1,271 | 1,245 | 1,250 | -13 | -1% | 28,900 |
| 2024/03/08 | 1,271 | 1,276 | 1,249 | 1,263 | -12 | -0.9% | 49,900 |
| 2024/03/07 | 1,295 | 1,309 | 1,255 | 1,275 | -23 | -1.8% | 60,600 |
| 2024/03/06 | 1,332 | 1,345 | 1,296 | 1,298 | -49 | -3.6% | 88,100 |
| 2024/03/05 | 1,265 | 1,366 | 1,265 | 1,347 | +97 | +7.8% | 163,900 |
| 2024/03/04 | 1,267 | 1,269 | 1,250 | 1,250 | +1 | +0.1% | 33,800 |
| 2024/03/01 | 1,256 | 1,270 | 1,242 | 1,249 | +4 | +0.3% | 44,700 |
| 2024/02/29 | 1,250 | 1,260 | 1,227 | 1,245 | -12 | -1% | 47,300 |
| 2024/02/28 | 1,250 | 1,275 | 1,247 | 1,257 | +4 | +0.3% | 63,400 |
| 2024/02/27 | 1,280 | 1,305 | 1,247 | 1,253 | +13 | +1% | 117,800 |
| 2024/02/26 | 1,245 | 1,277 | 1,239 | 1,240 | -9 | -0.7% | 89,200 |
| 2024/02/22 | 1,250 | 1,266 | 1,232 | 1,249 | -16 | -1.3% | 252,800 |
| 2024/02/21 | 1,250 | 1,306 | 1,204 | 1,265 | +151 | +13.6% | 743,400 |
| 2024/02/20 | 1,100 | 1,123 | 1,097 | 1,114 | +24 | +2.2% | 54,700 |
| 2024/02/19 | 1,053 | 1,094 | 1,053 | 1,090 | +44 | +4.2% | 62,700 |
| 2024/02/16 | 1,045 | 1,071 | 1,036 | 1,046 | +5 | +0.5% | 94,900 |
| 2024/02/15 | 1,078 | 1,078 | 1,033 | 1,041 | -40 | -3.7% | 129,600 |
| 2024/02/14 | 1,065 | 1,105 | 1,065 | 1,081 | -13 | -1.2% | 56,900 |
| 2024/02/13 | 1,124 | 1,124 | 1,069 | 1,094 | -6 | -0.5% | 167,900 |
| 2024/02/09 | 1,040 | 1,125 | 1,025 | 1,100 | +59 | +5.7% | 406,100 |
| 2024/02/08 | 1,100 | 1,106 | 1,012 | 1,041 | -209 | -16.7% | 863,400 |
| 2024/02/07 | 1,249 | 1,260 | 1,246 | 1,250 | +1 | +0.1% | 73,400 |
| 2024/02/06 | 1,252 | 1,252 | 1,231 | 1,249 | -5 | -0.4% | 48,300 |
| 2024/02/05 | 1,275 | 1,275 | 1,252 | 1,254 | -5 | -0.4% | 49,500 |
| 2024/02/02 | 1,245 | 1,264 | 1,241 | 1,259 | +16 | +1.3% | 48,800 |
| 2024/02/01 | 1,259 | 1,260 | 1,243 | 1,243 | -16 | -1.3% | 58,200 |
| 2024/01/31 | 1,260 | 1,261 | 1,247 | 1,259 | -11 | -0.9% | 55,400 |
| 2024/01/30 | 1,263 | 1,278 | 1,255 | 1,270 | +7 | +0.6% | 42,300 |
| 2024/01/29 | 1,259 | 1,266 | 1,254 | 1,263 | +4 | +0.3% | 52,100 |
| 2024/01/26 | 1,250 | 1,274 | 1,245 | 1,259 | +3 | +0.2% | 62,400 |
| 2024/01/25 | 1,290 | 1,291 | 1,254 | 1,256 | -27 | -2.1% | 67,700 |
| 2024/01/24 | 1,300 | 1,303 | 1,272 | 1,283 | -12 | -0.9% | 94,200 |
| 2024/01/23 | 1,326 | 1,326 | 1,289 | 1,295 | -23 | -1.7% | 101,900 |
| 2024/01/22 | 1,308 | 1,326 | 1,297 | 1,318 | +30 | +2.3% | 73,100 |
| 2024/01/19 | 1,268 | 1,300 | 1,263 | 1,288 | +29 | +2.3% | 75,400 |
| 2024/01/18 | 1,245 | 1,259 | 1,242 | 1,259 | +11 | +0.9% | 56,600 |
| 2024/01/17 | 1,265 | 1,281 | 1,248 | 1,248 | -2 | -0.2% | 100,700 |
| 2024/01/16 | 1,264 | 1,284 | 1,246 | 1,250 | -1 | -0.1% | 117,600 |
| 2024/01/15 | 1,248 | 1,270 | 1,241 | 1,251 | -6 | -0.5% | 110,900 |
251～
300
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
