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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 982 | 985 | 975 | 975 | -7 | -0.7% | 600 |
2020/03/17 | 979 | 982 | 951 | 982 | -27 | -2.7% | 3,000 |
2020/03/16 | 994 | 1,038 | 994 | 1,009 | -15 | -1.5% | 2,800 |
2020/03/13 | 1,004 | 1,040 | 1,001 | 1,024 | -60 | -5.5% | 6,300 |
2020/03/12 | 1,067 | 1,084 | 1,067 | 1,084 | +13 | +1.2% | 500 |
2020/03/11 | 1,060 | 1,090 | 1,057 | 1,071 | -6 | -0.6% | 1,500 |
2020/03/10 | 1,100 | 1,100 | 1,053 | 1,077 | -59 | -5.2% | 1,700 |
2020/03/09 | 1,141 | 1,150 | 1,122 | 1,136 | -13 | -1.1% | 5,200 |
2020/03/06 | 1,150 | 1,157 | 1,096 | 1,149 | +3 | +0.3% | 10,000 |
2020/03/05 | 1,146 | 1,166 | 1,146 | 1,146 | -4 | -0.3% | 800 |
2020/03/04 | 1,150 | 1,174 | 1,150 | 1,150 | -3 | -0.3% | 3,700 |
2020/03/03 | 1,153 | 1,153 | 1,153 | 1,153 | +3 | +0.3% | 100 |
2020/03/02 | 1,139 | 1,156 | 1,139 | 1,150 | +20 | +1.8% | 3,400 |
2020/02/28 | 1,110 | 1,172 | 1,110 | 1,130 | -70 | -5.8% | 3,000 |
2020/02/27 | 1,194 | 1,209 | 1,176 | 1,200 | +6 | +0.5% | 3,100 |
2020/02/26 | 1,164 | 1,200 | 1,164 | 1,194 | ±0 | ±0% | 1,100 |
2020/02/25 | 1,197 | 1,204 | 1,194 | 1,194 | -20 | -1.6% | 400 |
2020/02/21 | 1,220 | 1,234 | 1,214 | 1,214 | -6 | -0.5% | 300 |
2020/02/20 | 1,217 | 1,220 | 1,217 | 1,220 | +17 | +1.4% | 1,200 |
2020/02/19 | 1,206 | 1,210 | 1,198 | 1,203 | -15 | -1.2% | 1,200 |
2020/02/18 | 1,206 | 1,218 | 1,206 | 1,218 | -18 | -1.5% | 3,800 |
2020/02/17 | 1,200 | 1,236 | 1,173 | 1,236 | +22 | +1.8% | 4,900 |
2020/02/14 | 1,190 | 1,214 | 1,180 | 1,214 | +24 | +2% | 4,600 |
2020/02/13 | 1,190 | 1,190 | 1,189 | 1,190 | ±0 | ±0% | 400 |
2020/02/12 | 1,190 | 1,190 | 1,190 | 1,190 | -4 | -0.3% | 600 |
2020/02/10 | 1,194 | 1,194 | 1,194 | 1,194 | +21 | +1.8% | 100 |
2020/02/07 | 1,200 | 1,200 | 1,173 | 1,173 | -23 | -1.9% | 1,900 |
2020/02/06 | 1,167 | 1,196 | 1,167 | 1,196 | +19 | +1.6% | 500 |
2020/02/05 | 1,182 | 1,182 | 1,177 | 1,177 | +10 | +0.9% | 300 |
2020/02/04 | 1,166 | 1,171 | 1,166 | 1,167 | +16 | +1.4% | 500 |
2020/02/03 | 1,194 | 1,194 | 1,149 | 1,151 | -44 | -3.7% | 4,900 |
2020/01/31 | 1,150 | 1,195 | 1,149 | 1,195 | +45 | +3.9% | 2,700 |
2020/01/30 | 1,150 | 1,151 | 1,149 | 1,150 | ±0 | ±0% | 2,700 |
2020/01/29 | 1,181 | 1,186 | 1,150 | 1,150 | -49 | -4.1% | 2,800 |
2020/01/28 | 1,193 | 1,199 | 1,177 | 1,199 | +4 | +0.3% | 800 |
2020/01/27 | 1,199 | 1,199 | 1,188 | 1,195 | -12 | -1% | 1,200 |
2020/01/24 | 1,206 | 1,207 | 1,206 | 1,207 | -8 | -0.7% | 200 |
2020/01/23 | 1,211 | 1,240 | 1,211 | 1,215 | ±0 | ±0% | 2,200 |
2020/01/22 | 1,212 | 1,219 | 1,212 | 1,215 | -1 | -0.1% | 1,600 |
2020/01/21 | 1,221 | 1,225 | 1,216 | 1,216 | -9 | -0.7% | 900 |
2020/01/20 | 1,215 | 1,232 | 1,215 | 1,225 | +13 | +1.1% | 1,000 |
2020/01/17 | 1,214 | 1,214 | 1,212 | 1,212 | -2 | -0.2% | 700 |
2020/01/16 | 1,219 | 1,219 | 1,214 | 1,214 | +2 | +0.2% | 1,600 |
2020/01/15 | 1,215 | 1,215 | 1,212 | 1,212 | -3 | -0.2% | 1,100 |
2020/01/14 | 1,225 | 1,225 | 1,209 | 1,215 | +7 | +0.6% | 900 |
2020/01/10 | 1,221 | 1,221 | 1,201 | 1,208 | +8 | +0.7% | 300 |
2020/01/09 | 1,211 | 1,211 | 1,200 | 1,200 | -10 | -0.8% | 1,800 |
2020/01/08 | 1,210 | 1,210 | 1,210 | 1,210 | -1 | -0.1% | 700 |
2020/01/07 | 1,210 | 1,217 | 1,210 | 1,211 | -19 | -1.5% | 1,900 |
2020/01/06 | 1,231 | 1,231 | 1,230 | 1,230 | +27 | +2.2% | 200 |
1301~
1350
件表示中 / 3739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 | - | -2.8% | -15.4% | - | - | - |
|
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 |
ファルコム | 117,100円 | -1.0% | -3.5% | 0.85% | 15.05倍 | 1.20倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
トリプルアイス | 143,500円 | +35.9% | +108.5% | 0.00% | 400.83倍 | 5.99倍 |
|
独自開発のAI顔認証基盤「AIZE」展開。SI受託と2本柱。画像処理サーバー会社を買収 |
YE DIGIT | 65,200円 | +0.3% | +11.2% | 3.07% | 10.11倍 | 1.71倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。IoT分野を強化中 |
Kudan | 104,400円 | +35.4% | - | 0.00% | - | 3.77倍 |
|
機械の眼に相当する人工知覚(AP)技術の研究に特化、独自アルゴリズムをライセンス提供 |
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