日本ＢＳ放送の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,033 | 1,034 | 1,027 | 1,032 | -5 | -0.5% | 24,700 |
| 2022/03/31 | 1,029 | 1,041 | 1,029 | 1,037 | +6 | +0.6% | 25,800 |
| 2022/03/30 | 1,031 | 1,043 | 1,029 | 1,031 | -7 | -0.7% | 42,100 |
| 2022/03/29 | 1,029 | 1,038 | 1,027 | 1,038 | +9 | +0.9% | 26,100 |
| 2022/03/28 | 1,031 | 1,038 | 1,029 | 1,029 | -4 | -0.4% | 29,800 |
| 2022/03/25 | 1,050 | 1,050 | 1,029 | 1,033 | -21 | -2% | 45,400 |
| 2022/03/24 | 1,050 | 1,057 | 1,047 | 1,054 | -7 | -0.7% | 21,800 |
| 2022/03/23 | 1,052 | 1,065 | 1,050 | 1,061 | +12 | +1.1% | 26,400 |
| 2022/03/22 | 1,052 | 1,052 | 1,046 | 1,049 | -2 | -0.2% | 13,500 |
| 2022/03/18 | 1,045 | 1,051 | 1,041 | 1,051 | -1 | -0.1% | 15,300 |
| 2022/03/17 | 1,049 | 1,053 | 1,044 | 1,052 | +5 | +0.5% | 22,300 |
| 2022/03/16 | 1,048 | 1,048 | 1,039 | 1,047 | +3 | +0.3% | 17,500 |
| 2022/03/15 | 1,025 | 1,044 | 1,025 | 1,044 | +21 | +2.1% | 17,400 |
| 2022/03/14 | 1,026 | 1,028 | 1,020 | 1,023 | -1 | -0.1% | 14,000 |
| 2022/03/11 | 1,020 | 1,027 | 1,017 | 1,024 | -6 | -0.6% | 18,200 |
| 2022/03/10 | 1,015 | 1,030 | 1,013 | 1,030 | +21 | +2.1% | 24,700 |
| 2022/03/09 | 1,020 | 1,021 | 1,005 | 1,009 | -17 | -1.7% | 17,400 |
| 2022/03/08 | 1,005 | 1,029 | 1,004 | 1,026 | +17 | +1.7% | 27,700 |
| 2022/03/07 | 1,035 | 1,035 | 1,007 | 1,009 | -29 | -2.8% | 46,400 |
| 2022/03/04 | 1,052 | 1,052 | 1,037 | 1,038 | -15 | -1.4% | 30,500 |
| 2022/03/03 | 1,063 | 1,063 | 1,053 | 1,053 | -3 | -0.3% | 17,400 |
| 2022/03/02 | 1,056 | 1,060 | 1,054 | 1,056 | -1 | -0.1% | 17,700 |
| 2022/03/01 | 1,060 | 1,062 | 1,056 | 1,057 | +4 | +0.4% | 20,500 |
| 2022/02/28 | 1,054 | 1,054 | 1,045 | 1,053 | +2 | +0.2% | 32,000 |
| 2022/02/25 | 1,065 | 1,065 | 1,051 | 1,051 | -16 | -1.5% | 139,500 |
| 2022/02/24 | 1,060 | 1,069 | 1,060 | 1,067 | +4 | +0.4% | 270,100 |
| 2022/02/22 | 1,065 | 1,065 | 1,061 | 1,063 | -2 | -0.2% | 68,600 |
| 2022/02/21 | 1,065 | 1,065 | 1,060 | 1,065 | +2 | +0.2% | 75,100 |
| 2022/02/18 | 1,067 | 1,067 | 1,058 | 1,063 | -7 | -0.7% | 55,900 |
| 2022/02/17 | 1,076 | 1,078 | 1,070 | 1,070 | -8 | -0.7% | 45,200 |
| 2022/02/16 | 1,081 | 1,083 | 1,074 | 1,078 | +3 | +0.3% | 32,700 |
| 2022/02/15 | 1,084 | 1,084 | 1,075 | 1,075 | -10 | -0.9% | 64,400 |
| 2022/02/14 | 1,093 | 1,093 | 1,085 | 1,085 | -8 | -0.7% | 109,100 |
| 2022/02/10 | 1,095 | 1,097 | 1,093 | 1,093 | -3 | -0.3% | 52,600 |
| 2022/02/09 | 1,099 | 1,100 | 1,096 | 1,096 | +1 | +0.1% | 14,900 |
| 2022/02/08 | 1,096 | 1,098 | 1,095 | 1,095 | ±0 | ±0% | 20,700 |
| 2022/02/07 | 1,100 | 1,102 | 1,095 | 1,095 | -3 | -0.3% | 24,600 |
| 2022/02/04 | 1,100 | 1,103 | 1,095 | 1,098 | -2 | -0.2% | 37,600 |
| 2022/02/03 | 1,107 | 1,110 | 1,100 | 1,100 | -4 | -0.4% | 39,800 |
| 2022/02/02 | 1,102 | 1,106 | 1,098 | 1,104 | +5 | +0.5% | 20,000 |
| 2022/02/01 | 1,095 | 1,101 | 1,095 | 1,099 | +4 | +0.4% | 16,400 |
| 2022/01/31 | 1,097 | 1,103 | 1,095 | 1,095 | ±0 | ±0% | 14,100 |
| 2022/01/28 | 1,095 | 1,104 | 1,095 | 1,095 | +1 | +0.1% | 29,600 |
| 2022/01/27 | 1,103 | 1,107 | 1,092 | 1,094 | -9 | -0.8% | 29,600 |
| 2022/01/26 | 1,110 | 1,110 | 1,103 | 1,103 | -7 | -0.6% | 9,300 |
| 2022/01/25 | 1,108 | 1,110 | 1,102 | 1,110 | +5 | +0.5% | 15,100 |
| 2022/01/24 | 1,103 | 1,110 | 1,103 | 1,105 | -2 | -0.2% | 10,700 |
| 2022/01/21 | 1,105 | 1,107 | 1,102 | 1,107 | +3 | +0.3% | 6,800 |
| 2022/01/20 | 1,108 | 1,110 | 1,104 | 1,104 | +2 | +0.2% | 8,200 |
| 2022/01/19 | 1,115 | 1,115 | 1,102 | 1,102 | -15 | -1.3% | 15,700 |
651～
700
件表示中 / 2619件
類似銘柄と比較する
現在ご覧いただいている「日本ＢＳ放」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 |
|---|---|---|---|---|---|---|---|---|
| 日本ＢＳ放 | 89,600円 | +0.6% | -3.1% | 3.35% | 11.35倍 | 0.68倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
| ファーストＡ | 153,000円 | +34.2% | +42.7% | 0.07% | 37.91倍 | 16.76倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| ヘッドウォータ | 868,000円 | +26.5% | +203.1% | 0.00% | 79.99倍 | 15.27倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ユニリタ | 199,000円 | +4.3% | +2.2% | 3.52% | 17.76倍 | 1.28倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| テクノスＪＰＮ | 77,500円 | +13.1% | +6.3% | 2.45% | 13.17倍 | 2.03倍 |
|
ＥＲＰ、ＣＲＭの導入を支援。独自の企業間協調プラットフォームＣＢＰを第３の柱に育成 |
市場注目の銘柄
チャート関連のコラム
