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 |
---|---|---|---|---|---|---|---|
2020/08/13 | 1,105 | 1,117 | 1,099 | 1,115 | +23 | +2.1% | 19,500 |
2020/08/12 | 1,091 | 1,104 | 1,089 | 1,092 | -4 | -0.4% | 27,800 |
2020/08/11 | 1,084 | 1,103 | 1,084 | 1,096 | +12 | +1.1% | 31,300 |
2020/08/07 | 1,085 | 1,088 | 1,081 | 1,084 | -11 | -1% | 46,500 |
2020/08/06 | 1,080 | 1,095 | 1,078 | 1,095 | +10 | +0.9% | 35,100 |
2020/08/05 | 1,085 | 1,090 | 1,081 | 1,085 | -14 | -1.3% | 11,500 |
2020/08/04 | 1,096 | 1,103 | 1,085 | 1,099 | +9 | +0.8% | 14,400 |
2020/08/03 | 1,065 | 1,090 | 1,065 | 1,090 | +36 | +3.4% | 10,100 |
2020/07/31 | 1,091 | 1,091 | 1,053 | 1,054 | -47 | -4.3% | 28,400 |
2020/07/30 | 1,085 | 1,101 | 1,083 | 1,101 | +14 | +1.3% | 23,300 |
2020/07/29 | 1,083 | 1,089 | 1,080 | 1,087 | +4 | +0.4% | 13,200 |
2020/07/28 | 1,085 | 1,097 | 1,081 | 1,083 | -15 | -1.4% | 39,200 |
2020/07/27 | 1,092 | 1,098 | 1,083 | 1,098 | +6 | +0.5% | 26,200 |
2020/07/22 | 1,094 | 1,100 | 1,091 | 1,092 | -8 | -0.7% | 12,300 |
2020/07/21 | 1,112 | 1,112 | 1,091 | 1,100 | -8 | -0.7% | 17,200 |
2020/07/20 | 1,090 | 1,111 | 1,090 | 1,108 | +18 | +1.7% | 14,800 |
2020/07/17 | 1,093 | 1,103 | 1,078 | 1,090 | -17 | -1.5% | 53,100 |
2020/07/16 | 1,108 | 1,114 | 1,101 | 1,107 | -12 | -1.1% | 22,300 |
2020/07/15 | 1,119 | 1,119 | 1,101 | 1,119 | +1 | +0.1% | 17,400 |
2020/07/14 | 1,136 | 1,136 | 1,108 | 1,118 | +36 | +3.3% | 40,600 |
2020/07/13 | 1,093 | 1,094 | 1,079 | 1,082 | +5 | +0.5% | 19,300 |
2020/07/10 | 1,081 | 1,091 | 1,077 | 1,077 | +3 | +0.3% | 67,500 |
2020/07/09 | 1,086 | 1,086 | 1,072 | 1,074 | -11 | -1% | 10,900 |
2020/07/08 | 1,087 | 1,104 | 1,085 | 1,085 | +1 | +0.1% | 21,500 |
2020/07/07 | 1,051 | 1,086 | 1,051 | 1,084 | +33 | +3.1% | 29,400 |
2020/07/06 | 1,085 | 1,109 | 1,050 | 1,051 | +26 | +2.5% | 100,600 |
2020/07/03 | 1,023 | 1,046 | 1,021 | 1,025 | -6 | -0.6% | 85,500 |
2020/07/02 | 1,064 | 1,065 | 1,031 | 1,031 | -33 | -3.1% | 25,200 |
2020/07/01 | 1,080 | 1,084 | 1,064 | 1,064 | -14 | -1.3% | 8,700 |
2020/06/30 | 1,089 | 1,093 | 1,078 | 1,078 | -2 | -0.2% | 10,700 |
2020/06/29 | 1,067 | 1,088 | 1,064 | 1,080 | +8 | +0.7% | 25,800 |
2020/06/26 | 1,072 | 1,082 | 1,066 | 1,072 | +6 | +0.6% | 51,000 |
2020/06/25 | 1,072 | 1,098 | 1,066 | 1,066 | -39 | -3.5% | 44,900 |
2020/06/24 | 1,119 | 1,119 | 1,105 | 1,105 | -1 | -0.1% | 6,000 |
2020/06/23 | 1,100 | 1,122 | 1,100 | 1,106 | +8 | +0.7% | 10,700 |
2020/06/22 | 1,089 | 1,098 | 1,080 | 1,098 | +16 | +1.5% | 12,100 |
2020/06/19 | 1,085 | 1,085 | 1,065 | 1,082 | -3 | -0.3% | 9,400 |
2020/06/18 | 1,069 | 1,085 | 1,055 | 1,085 | +23 | +2.2% | 10,500 |
2020/06/17 | 1,084 | 1,084 | 1,055 | 1,062 | -12 | -1.1% | 11,100 |
2020/06/16 | 1,060 | 1,075 | 1,054 | 1,074 | +37 | +3.6% | 14,700 |
2020/06/15 | 1,065 | 1,070 | 1,034 | 1,037 | -24 | -2.3% | 14,900 |
2020/06/12 | 1,050 | 1,063 | 1,033 | 1,061 | -10 | -0.9% | 32,800 |
2020/06/11 | 1,126 | 1,128 | 1,069 | 1,071 | -69 | -6.1% | 40,500 |
2020/06/10 | 1,151 | 1,151 | 1,130 | 1,140 | -8 | -0.7% | 8,300 |
2020/06/09 | 1,161 | 1,166 | 1,146 | 1,148 | -11 | -0.9% | 14,400 |
2020/06/08 | 1,143 | 1,159 | 1,139 | 1,159 | +19 | +1.7% | 12,300 |
2020/06/05 | 1,131 | 1,140 | 1,124 | 1,140 | +1 | +0.1% | 13,500 |
2020/06/04 | 1,124 | 1,139 | 1,121 | 1,139 | +15 | +1.3% | 10,700 |
2020/06/03 | 1,138 | 1,138 | 1,117 | 1,124 | -13 | -1.1% | 9,200 |
2020/06/02 | 1,134 | 1,138 | 1,128 | 1,137 | +8 | +0.7% | 8,400 |
1051~
1100
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