！決算発表予定日 2024/05/10
4347東証S貸借
業種 サービス業
ブロードメディア 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,017 (23/09/29) | 1,012 (24/02/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,407 (24/01/04) | 1,012 (24/02/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,305 | 1,317 | 1,277 | 1,290 | -10 | -0.8 | 35,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,266 | 1,308 | 1,266 | 1,300 | +35 | +2.8 | 72,200 |
| 4/17 | 1,299 | 1,309 | 1,265 | 1,265 | -26 | -2.0 | 55,500 |
| 4/16 | 1,297 | 1,305 | 1,289 | 1,291 | -10 | -0.8 | 38,500 |
| 4/15 | 1,294 | 1,308 | 1,285 | 1,301 | +1 | +0.1 | 24,600 |
| 4/12 | 1,279 | 1,304 | 1,276 | 1,300 | +21 | +1.6 | 24,300 |
| 4/11 | 1,288 | 1,293 | 1,276 | 1,279 | -11 | -0.9 | 37,100 |
| 4/10 | 1,284 | 1,295 | 1,282 | 1,290 | +7 | +0.6 | 13,800 |
| 4/9 | 1,282 | 1,295 | 1,278 | 1,283 | +1 | +0.1 | 19,200 |
| 4/8 | 1,277 | 1,291 | 1,276 | 1,282 | +6 | +0.5 | 25,600 |
| 4/5 | 1,257 | 1,287 | 1,255 | 1,276 | +21 | +1.7 | 49,800 |
| 4/4 | 1,252 | 1,259 | 1,230 | 1,255 | +28 | +2.3 | 16,700 |
| 4/3 | 1,219 | 1,239 | 1,218 | 1,227 | -1 | -0.1 | 30,600 |
| 4/2 | 1,250 | 1,250 | 1,222 | 1,228 | -10 | -0.8 | 28,300 |
| 4/1 | 1,276 | 1,276 | 1,238 | 1,238 | -31 | -2.4 | 26,300 |
| 3/29 | 1,241 | 1,269 | 1,241 | 1,269 | +25 | +2.0 | 31,100 |
| 3/28 | 1,238 | 1,265 | 1,238 | 1,244 | -4 | -0.3 | 39,300 |
| 3/27 | 1,253 | 1,256 | 1,246 | 1,248 | -5 | -0.4 | 21,800 |
| 3/26 | 1,238 | 1,261 | 1,237 | 1,253 | +16 | +1.3 | 30,500 |
| 3/25 | 1,253 | 1,256 | 1,235 | 1,237 | -16 | -1.3 | 35,100 |
| 3/22 | 1,257 | 1,261 | 1,235 | 1,253 | +3 | +0.2 | 29,400 |
| 3/21 | 1,260 | 1,260 | 1,248 | 1,250 | -12 | -1.0 | 23,200 |
| 3/19 | 1,250 | 1,267 | 1,247 | 1,262 | +12 | +1.0 | 18,100 |
| 3/18 | 1,253 | 1,256 | 1,245 | 1,250 | -3 | -0.2 | 26,000 |
| 3/15 | 1,259 | 1,262 | 1,245 | 1,253 | +3 | +0.2 | 28,700 |
| 3/14 | 1,250 | 1,265 | 1,248 | 1,250 | -11 | -0.9 | 23,300 |
| 3/13 | 1,282 | 1,282 | 1,246 | 1,261 | -21 | -1.6 | 40,900 |
| 3/12 | 1,252 | 1,290 | 1,250 | 1,282 | +32 | +2.6 | 34,700 |
| 3/11 | 1,249 | 1,271 | 1,245 | 1,250 | -13 | -1.0 | 28,900 |
| 3/8 | 1,271 | 1,276 | 1,249 | 1,263 | -12 | -0.9 | 49,900 |
| 3/7 | 1,295 | 1,309 | 1,255 | 1,275 | -23 | -1.8 | 60,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて