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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,275 | 1,291 | 1,251 | 1,257 | -34 | -2.6% | 234,900 |
| 2024/01/11 | 1,322 | 1,334 | 1,271 | 1,291 | -47 | -3.5% | 337,000 |
| 2024/01/10 | 1,340 | 1,346 | 1,310 | 1,338 | -12 | -0.9% | 176,700 |
| 2024/01/09 | 1,331 | 1,357 | 1,318 | 1,350 | +19 | +1.4% | 146,300 |
| 2024/01/05 | 1,404 | 1,406 | 1,323 | 1,331 | -61 | -4.4% | 199,800 |
| 2024/01/04 | 1,373 | 1,407 | 1,343 | 1,392 | +12 | +0.9% | 168,500 |
| 2023/12/29 | 1,433 | 1,433 | 1,370 | 1,380 | -57 | -4% | 112,200 |
| 2023/12/28 | 1,469 | 1,469 | 1,426 | 1,437 | -18 | -1.2% | 58,900 |
| 2023/12/27 | 1,429 | 1,480 | 1,429 | 1,455 | +30 | +2.1% | 112,700 |
| 2023/12/26 | 1,394 | 1,425 | 1,390 | 1,425 | +26 | +1.9% | 50,000 |
| 2023/12/25 | 1,396 | 1,405 | 1,383 | 1,399 | +33 | +2.4% | 26,400 |
| 2023/12/22 | 1,370 | 1,381 | 1,366 | 1,366 | -3 | -0.2% | 29,200 |
| 2023/12/21 | 1,381 | 1,385 | 1,366 | 1,369 | -42 | -3% | 32,000 |
| 2023/12/20 | 1,388 | 1,417 | 1,386 | 1,411 | +31 | +2.2% | 48,600 |
| 2023/12/19 | 1,358 | 1,382 | 1,358 | 1,380 | +31 | +2.3% | 20,700 |
| 2023/12/18 | 1,357 | 1,362 | 1,344 | 1,349 | -8 | -0.6% | 16,000 |
| 2023/12/15 | 1,327 | 1,357 | 1,322 | 1,357 | +28 | +2.1% | 33,700 |
| 2023/12/14 | 1,347 | 1,360 | 1,328 | 1,329 | -22 | -1.6% | 34,800 |
| 2023/12/13 | 1,373 | 1,377 | 1,342 | 1,351 | -26 | -1.9% | 44,100 |
| 2023/12/12 | 1,390 | 1,396 | 1,366 | 1,377 | -8 | -0.6% | 40,800 |
| 2023/12/11 | 1,352 | 1,390 | 1,352 | 1,385 | +31 | +2.3% | 30,500 |
| 2023/12/08 | 1,357 | 1,373 | 1,341 | 1,354 | -17 | -1.2% | 53,100 |
| 2023/12/07 | 1,355 | 1,389 | 1,351 | 1,371 | +1 | +0.1% | 36,500 |
| 2023/12/06 | 1,331 | 1,370 | 1,331 | 1,370 | +40 | +3% | 36,600 |
| 2023/12/05 | 1,375 | 1,376 | 1,330 | 1,330 | -55 | -4% | 46,200 |
| 2023/12/04 | 1,351 | 1,394 | 1,351 | 1,385 | +19 | +1.4% | 50,400 |
| 2023/12/01 | 1,385 | 1,399 | 1,366 | 1,366 | -19 | -1.4% | 61,600 |
| 2023/11/30 | 1,397 | 1,399 | 1,368 | 1,385 | -13 | -0.9% | 80,800 |
| 2023/11/29 | 1,405 | 1,424 | 1,390 | 1,398 | -19 | -1.3% | 63,600 |
| 2023/11/28 | 1,450 | 1,455 | 1,394 | 1,417 | -51 | -3.5% | 148,600 |
| 2023/11/27 | 1,425 | 1,481 | 1,425 | 1,468 | +34 | +2.4% | 65,200 |
| 2023/11/24 | 1,424 | 1,454 | 1,414 | 1,434 | +15 | +1.1% | 63,200 |
| 2023/11/22 | 1,451 | 1,451 | 1,416 | 1,419 | -21 | -1.5% | 54,600 |
| 2023/11/21 | 1,467 | 1,471 | 1,404 | 1,440 | -27 | -1.8% | 95,300 |
| 2023/11/20 | 1,466 | 1,494 | 1,460 | 1,467 | -7 | -0.5% | 67,300 |
| 2023/11/17 | 1,493 | 1,493 | 1,462 | 1,474 | -22 | -1.5% | 61,400 |
| 2023/11/16 | 1,500 | 1,510 | 1,467 | 1,496 | -4 | -0.3% | 62,400 |
| 2023/11/15 | 1,522 | 1,542 | 1,500 | 1,500 | -21 | -1.4% | 36,800 |
| 2023/11/14 | 1,538 | 1,541 | 1,513 | 1,521 | -21 | -1.4% | 21,400 |
| 2023/11/13 | 1,538 | 1,551 | 1,527 | 1,542 | -4 | -0.3% | 19,600 |
| 2023/11/10 | 1,512 | 1,553 | 1,502 | 1,546 | +25 | +1.6% | 35,700 |
| 2023/11/09 | 1,542 | 1,542 | 1,497 | 1,521 | -6 | -0.4% | 37,500 |
| 2023/11/08 | 1,551 | 1,578 | 1,527 | 1,527 | -24 | -1.5% | 34,400 |
| 2023/11/07 | 1,565 | 1,582 | 1,547 | 1,551 | -13 | -0.8% | 35,900 |
| 2023/11/06 | 1,556 | 1,597 | 1,556 | 1,564 | +22 | +1.4% | 72,900 |
| 2023/11/02 | 1,515 | 1,575 | 1,515 | 1,542 | +23 | +1.5% | 95,300 |
| 2023/11/01 | 1,475 | 1,526 | 1,474 | 1,519 | +69 | +4.8% | 97,600 |
| 2023/10/31 | 1,451 | 1,466 | 1,413 | 1,450 | ±0 | ±0% | 103,500 |
| 2023/10/30 | 1,473 | 1,495 | 1,330 | 1,450 | -58 | -3.8% | 251,800 |
| 2023/10/27 | 1,495 | 1,521 | 1,493 | 1,508 | +5 | +0.3% | 94,100 |
301～
350
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
