ＢＳＮメディアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,249 | 1,250 | 1,248 | 1,250 | +4 | +0.3% | 1,600 |
| 2021/03/22 | 1,212 | 1,247 | 1,212 | 1,246 | +44 | +3.7% | 1,200 |
| 2021/03/19 | 1,202 | 1,202 | 1,202 | 1,202 | ±0 | ±0% | 100 |
| 2021/03/18 | 1,202 | 1,202 | 1,202 | 1,202 | - | - | 100 |
| 2021/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/12 | 1,201 | 1,201 | 1,201 | 1,201 | +8 | +0.7% | 100 |
| 2021/03/11 | 1,193 | 1,193 | 1,193 | 1,193 | -7 | -0.6% | 100 |
| 2021/03/10 | 1,200 | 1,200 | 1,200 | 1,200 | -1 | -0.1% | 100 |
| 2021/03/09 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 600 |
| 2021/03/08 | 1,210 | 1,210 | 1,201 | 1,201 | +1 | +0.1% | 200 |
| 2021/03/05 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2021/03/04 | 1,200 | 1,200 | 1,200 | 1,200 | -1 | -0.1% | 1,100 |
| 2021/03/03 | 1,201 | 1,201 | 1,201 | 1,201 | +1 | +0.1% | 300 |
| 2021/03/02 | 1,206 | 1,206 | 1,199 | 1,200 | -6 | -0.5% | 3,800 |
| 2021/03/01 | 1,201 | 1,255 | 1,199 | 1,206 | +6 | +0.5% | 8,500 |
| 2021/02/26 | 1,188 | 1,200 | 1,188 | 1,200 | +12 | +1% | 2,400 |
| 2021/02/25 | 1,198 | 1,198 | 1,188 | 1,188 | +5 | +0.4% | 500 |
| 2021/02/24 | 1,183 | 1,183 | 1,183 | 1,183 | -18 | -1.5% | 200 |
| 2021/02/22 | 1,200 | 1,201 | 1,200 | 1,201 | +2 | +0.2% | 1,000 |
| 2021/02/19 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2021/02/18 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2021/02/17 | 1,199 | 1,200 | 1,198 | 1,199 | ±0 | ±0% | 600 |
| 2021/02/16 | 1,199 | 1,199 | 1,199 | 1,199 | -1 | -0.1% | 100 |
| 2021/02/15 | 1,201 | 1,201 | 1,200 | 1,200 | +1 | +0.1% | 700 |
| 2021/02/12 | 1,199 | 1,199 | 1,195 | 1,199 | - | - | 500 |
| 2021/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/09 | 1,204 | 1,204 | 1,200 | 1,200 | -4 | -0.3% | 2,500 |
| 2021/02/08 | 1,211 | 1,211 | 1,204 | 1,204 | +4 | +0.3% | 200 |
| 2021/02/05 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 500 |
| 2021/02/04 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 2,000 |
| 2021/02/03 | 1,210 | 1,210 | 1,210 | 1,210 | -5 | -0.4% | 2,600 |
| 2021/02/02 | 1,216 | 1,219 | 1,215 | 1,215 | ±0 | ±0% | 700 |
| 2021/02/01 | 1,210 | 1,215 | 1,210 | 1,215 | +5 | +0.4% | 1,400 |
| 2021/01/29 | 1,210 | 1,210 | 1,210 | 1,210 | +4 | +0.3% | 100 |
| 2021/01/28 | 1,207 | 1,207 | 1,206 | 1,206 | -1 | -0.1% | 300 |
| 2021/01/27 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 800 |
| 2021/01/26 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 800 |
| 2021/01/25 | 1,209 | 1,219 | 1,207 | 1,207 | -2 | -0.2% | 1,100 |
| 2021/01/22 | 1,209 | 1,209 | 1,209 | 1,209 | +1 | +0.1% | 900 |
| 2021/01/21 | 1,208 | 1,208 | 1,208 | 1,208 | +3 | +0.2% | 800 |
| 2021/01/20 | 1,210 | 1,223 | 1,205 | 1,205 | +5 | +0.4% | 2,000 |
| 2021/01/19 | 1,205 | 1,205 | 1,200 | 1,200 | -5 | -0.4% | 1,300 |
| 2021/01/18 | 1,200 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 1,200 |
| 2021/01/15 | 1,200 | 1,200 | 1,200 | 1,200 | -8 | -0.7% | 700 |
| 2021/01/14 | 1,208 | 1,208 | 1,208 | 1,208 | - | - | 100 |
| 2021/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/12 | 1,182 | 1,206 | 1,182 | 1,206 | -6 | -0.5% | 900 |
| 2021/01/08 | 1,212 | 1,212 | 1,212 | 1,212 | - | - | 100 |
901～
950
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＢＳＮ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 |
|---|---|---|---|---|---|---|---|---|
| ＢＳＮメディア | 163,600円 | +2.1% | +6.2% | - | - | - |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| クレオ | 116,500円 | +4.5% | +4.1% | 4.38% | 11.41倍 | 1.31倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
| フレクト | 161,900円 | +17.9% | +25.7% | 0.00% | 17.25倍 | 4.36倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発体制に強み。セールスフォース系が得意 |
| ＰＣＩＨＤ | 96,500円 | -49.4% | - | 3.73% | 26.19倍 | 1.09倍 |
|
自動車、家電などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体の開発も手がける |
| クロップス | 101,300円 | +11.7% | +12.2% | 1.97% | 9.24倍 | 0.85倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社テンポイノベーション稼ぎ大 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
