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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 920 | 933 | 886 | 886 | -41 | -4.4% | 35,500 |
2020/03/17 | 873 | 931 | 858 | 927 | +44 | +5% | 50,000 |
2020/03/16 | 909 | 927 | 883 | 883 | -2 | -0.2% | 34,500 |
2020/03/13 | 879 | 899 | 841 | 885 | -49 | -5.2% | 59,900 |
2020/03/12 | 955 | 964 | 924 | 934 | -43 | -4.4% | 39,200 |
2020/03/11 | 1,005 | 1,009 | 975 | 977 | -33 | -3.3% | 25,900 |
2020/03/10 | 950 | 1,010 | 936 | 1,010 | +10 | +1% | 43,800 |
2020/03/09 | 1,022 | 1,022 | 979 | 1,000 | -49 | -4.7% | 45,000 |
2020/03/06 | 1,076 | 1,076 | 1,049 | 1,049 | -37 | -3.4% | 19,600 |
2020/03/05 | 1,090 | 1,102 | 1,077 | 1,086 | +6 | +0.6% | 19,500 |
2020/03/04 | 1,081 | 1,095 | 1,073 | 1,080 | -21 | -1.9% | 19,200 |
2020/03/03 | 1,141 | 1,145 | 1,089 | 1,101 | -37 | -3.3% | 38,400 |
2020/03/02 | 1,070 | 1,145 | 1,062 | 1,138 | +59 | +5.5% | 42,300 |
2020/02/28 | 1,093 | 1,115 | 1,068 | 1,079 | -83 | -7.1% | 56,200 |
2020/02/27 | 1,201 | 1,203 | 1,148 | 1,162 | -53 | -4.4% | 139,800 |
2020/02/26 | 1,210 | 1,226 | 1,203 | 1,215 | +3 | +0.2% | 135,400 |
2020/02/25 | 1,208 | 1,227 | 1,204 | 1,212 | -29 | -2.3% | 37,100 |
2020/02/21 | 1,227 | 1,247 | 1,212 | 1,241 | +7 | +0.6% | 19,400 |
2020/02/20 | 1,241 | 1,245 | 1,228 | 1,234 | +6 | +0.5% | 53,500 |
2020/02/19 | 1,212 | 1,229 | 1,211 | 1,228 | +15 | +1.2% | 18,200 |
2020/02/18 | 1,231 | 1,231 | 1,205 | 1,213 | -14 | -1.1% | 25,900 |
2020/02/17 | 1,242 | 1,246 | 1,224 | 1,227 | -29 | -2.3% | 22,700 |
2020/02/14 | 1,262 | 1,262 | 1,242 | 1,256 | -6 | -0.5% | 9,600 |
2020/02/13 | 1,242 | 1,262 | 1,241 | 1,262 | +19 | +1.5% | 15,600 |
2020/02/12 | 1,241 | 1,243 | 1,234 | 1,243 | +2 | +0.2% | 7,200 |
2020/02/10 | 1,234 | 1,241 | 1,233 | 1,241 | -3 | -0.2% | 13,700 |
2020/02/07 | 1,249 | 1,249 | 1,233 | 1,244 | -1 | -0.1% | 13,500 |
2020/02/06 | 1,240 | 1,245 | 1,237 | 1,245 | +13 | +1.1% | 20,100 |
2020/02/05 | 1,214 | 1,246 | 1,214 | 1,232 | +24 | +2% | 29,800 |
2020/02/04 | 1,201 | 1,210 | 1,197 | 1,208 | +11 | +0.9% | 6,100 |
2020/02/03 | 1,189 | 1,203 | 1,188 | 1,197 | -15 | -1.2% | 23,300 |
2020/01/31 | 1,189 | 1,227 | 1,189 | 1,212 | +24 | +2% | 21,200 |
2020/01/30 | 1,178 | 1,193 | 1,175 | 1,188 | +10 | +0.8% | 12,600 |
2020/01/29 | 1,171 | 1,191 | 1,165 | 1,178 | -23 | -1.9% | 58,400 |
2020/01/28 | 1,191 | 1,203 | 1,184 | 1,201 | +4 | +0.3% | 30,900 |
2020/01/27 | 1,201 | 1,211 | 1,197 | 1,197 | -20 | -1.6% | 19,800 |
2020/01/24 | 1,241 | 1,241 | 1,215 | 1,217 | -18 | -1.5% | 8,900 |
2020/01/23 | 1,246 | 1,252 | 1,228 | 1,235 | -11 | -0.9% | 19,400 |
2020/01/22 | 1,200 | 1,246 | 1,199 | 1,246 | +45 | +3.7% | 29,200 |
2020/01/21 | 1,194 | 1,204 | 1,192 | 1,201 | +6 | +0.5% | 17,600 |
2020/01/20 | 1,185 | 1,200 | 1,185 | 1,195 | +18 | +1.5% | 12,300 |
2020/01/17 | 1,190 | 1,191 | 1,175 | 1,177 | -13 | -1.1% | 17,200 |
2020/01/16 | 1,160 | 1,198 | 1,160 | 1,190 | +28 | +2.4% | 17,800 |
2020/01/15 | 1,165 | 1,165 | 1,157 | 1,162 | -3 | -0.3% | 9,500 |
2020/01/14 | 1,178 | 1,178 | 1,144 | 1,165 | -4 | -0.3% | 23,500 |
2020/01/10 | 1,172 | 1,177 | 1,155 | 1,169 | +5 | +0.4% | 21,800 |
2020/01/09 | 1,154 | 1,180 | 1,152 | 1,164 | ±0 | ±0% | 35,200 |
2020/01/08 | 1,168 | 1,168 | 1,153 | 1,164 | +2 | +0.2% | 12,900 |
2020/01/07 | 1,153 | 1,164 | 1,151 | 1,162 | +9 | +0.8% | 11,300 |
2020/01/06 | 1,165 | 1,165 | 1,150 | 1,153 | -15 | -1.3% | 10,300 |
1301~
1350
件表示中 / 2771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 | 91,700円 | +0.6% | -3.1% | 3.27% | 11.61倍 | 0.69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 |
TMN | 44,700円 | +22.6% | - | 0.00% | 37.95倍 | 1.32倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が7割近く |
MDV | 41,100円 | +52.4% | - | 2.19% | 9.43倍 | 5.03倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
JDSC | 113,200円 | +40.4% | - | 0.00% | 47.56倍 | 4.25倍 |
|
需要予測やデータ基盤構築などAIソリューションを提供。23年秋にDM発送代行会社を買収 |
ドリコム | 55,300円 | +58.0% | +999.9% | 0.90% | 31.78倍 | 3.40倍 |
|
アニメ、漫画など有力IPのスマホゲーム開発・運用。他社配信主体。出版、Web3事業を育成 |
市場注目の銘柄
チャート関連のコラム