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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 898 | 905 | 898 | 904 | +5 | +0.6% | 6,200 |
| 2025/02/05 | 901 | 905 | 898 | 899 | -2 | -0.2% | 13,300 |
| 2025/02/04 | 899 | 904 | 894 | 901 | +4 | +0.4% | 23,300 |
| 2025/02/03 | 890 | 897 | 887 | 897 | +3 | +0.3% | 16,700 |
| 2025/01/31 | 887 | 895 | 884 | 894 | +16 | +1.8% | 25,300 |
| 2025/01/30 | 892 | 893 | 878 | 878 | -17 | -1.9% | 132,800 |
| 2025/01/29 | 896 | 898 | 893 | 895 | +2 | +0.2% | 24,900 |
| 2025/01/28 | 893 | 900 | 893 | 893 | -4 | -0.4% | 20,000 |
| 2025/01/27 | 893 | 901 | 893 | 897 | +7 | +0.8% | 24,400 |
| 2025/01/24 | 890 | 898 | 890 | 890 | +1 | +0.1% | 12,000 |
| 2025/01/23 | 891 | 893 | 889 | 889 | -2 | -0.2% | 19,000 |
| 2025/01/22 | 891 | 892 | 888 | 891 | +3 | +0.3% | 15,800 |
| 2025/01/21 | 892 | 892 | 887 | 888 | -4 | -0.4% | 10,800 |
| 2025/01/20 | 891 | 895 | 889 | 892 | +9 | +1% | 15,700 |
| 2025/01/17 | 890 | 897 | 880 | 883 | -3 | -0.3% | 33,700 |
| 2025/01/16 | 896 | 898 | 886 | 886 | -9 | -1% | 49,400 |
| 2025/01/15 | 901 | 901 | 890 | 895 | -10 | -1.1% | 53,300 |
| 2025/01/14 | 900 | 905 | 895 | 905 | +5 | +0.6% | 27,500 |
| 2025/01/10 | 908 | 909 | 896 | 900 | -8 | -0.9% | 64,200 |
| 2025/01/09 | 906 | 936 | 905 | 908 | +8 | +0.9% | 191,900 |
| 2025/01/08 | 903 | 907 | 900 | 900 | -1 | -0.1% | 23,100 |
| 2025/01/07 | 898 | 907 | 896 | 901 | +3 | +0.3% | 51,900 |
| 2025/01/06 | 885 | 898 | 885 | 898 | +14 | +1.6% | 43,600 |
| 2024/12/30 | 884 | 886 | 881 | 884 | +1 | +0.1% | 20,700 |
| 2024/12/27 | 877 | 885 | 877 | 883 | +7 | +0.8% | 14,800 |
| 2024/12/26 | 875 | 880 | 874 | 876 | -4 | -0.5% | 41,100 |
| 2024/12/25 | 883 | 886 | 876 | 880 | -1 | -0.1% | 54,200 |
| 2024/12/24 | 884 | 885 | 881 | 881 | -2 | -0.2% | 26,100 |
| 2024/12/23 | 890 | 890 | 883 | 883 | -7 | -0.8% | 41,000 |
| 2024/12/20 | 891 | 891 | 886 | 890 | +1 | +0.1% | 10,000 |
| 2024/12/19 | 886 | 892 | 886 | 889 | -2 | -0.2% | 9,300 |
| 2024/12/18 | 891 | 893 | 891 | 891 | ±0 | ±0% | 7,000 |
| 2024/12/17 | 891 | 894 | 890 | 891 | ±0 | ±0% | 16,100 |
| 2024/12/16 | 891 | 893 | 891 | 891 | -1 | -0.1% | 8,000 |
| 2024/12/13 | 891 | 895 | 891 | 892 | +1 | +0.1% | 12,100 |
| 2024/12/12 | 891 | 894 | 890 | 891 | ±0 | ±0% | 25,600 |
| 2024/12/11 | 889 | 891 | 889 | 891 | +2 | +0.2% | 8,800 |
| 2024/12/10 | 889 | 890 | 887 | 889 | +1 | +0.1% | 11,400 |
| 2024/12/09 | 888 | 891 | 888 | 888 | ±0 | ±0% | 8,600 |
| 2024/12/06 | 888 | 892 | 888 | 888 | -1 | -0.1% | 8,900 |
| 2024/12/05 | 890 | 893 | 888 | 889 | +1 | +0.1% | 20,500 |
| 2024/12/04 | 887 | 892 | 887 | 888 | ±0 | ±0% | 13,400 |
| 2024/12/03 | 891 | 892 | 887 | 888 | +1 | +0.1% | 15,000 |
| 2024/12/02 | 887 | 893 | 887 | 887 | -3 | -0.3% | 12,000 |
| 2024/11/29 | 887 | 893 | 887 | 890 | +2 | +0.2% | 6,000 |
| 2024/11/28 | 886 | 890 | 885 | 888 | +2 | +0.2% | 16,000 |
| 2024/11/27 | 897 | 897 | 882 | 886 | -7 | -0.8% | 19,500 |
| 2024/11/26 | 899 | 899 | 892 | 893 | -3 | -0.3% | 9,800 |
| 2024/11/25 | 890 | 905 | 890 | 896 | +1 | +0.1% | 30,600 |
| 2024/11/22 | 889 | 897 | 888 | 895 | +10 | +1.1% | 34,300 |
101～
150
件表示中 / 2767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 | 93,200円 | +0.6% | -3.1% | 3.22% | 11.80倍 | 0.70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 |
| ＭＤＶ | 41,800円 | +52.4% | - | 2.15% | 9.59倍 | 5.12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 |
| サイバセキュリ | 161,000円 | +29.6% | +20.2% | 0.31% | 23.77倍 | 9.87倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| ファーストＡ | 149,000円 | +38.4% | +29.5% | 0.20% | 101.78倍 | 11.87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 |
| セグエ | 50,400円 | +20.2% | +18.9% | 2.58% | 22.75倍 | 5.35倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
市場注目の銘柄
チャート関連のコラム
