！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,369 | 1,384 | 1,360 | 1,367 | -7 | -0.5 | 29,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,332 | 1,345 | 1,296 | 1,298 | -49 | -3.6 | 88,100 |
| 3/5 | 1,265 | 1,366 | 1,265 | 1,347 | +97 | +7.8 | 163,900 |
| 3/4 | 1,267 | 1,269 | 1,250 | 1,250 | +1 | +0.1 | 33,800 |
| 3/1 | 1,256 | 1,270 | 1,242 | 1,249 | +4 | +0.3 | 44,700 |
| 2/29 | 1,250 | 1,260 | 1,227 | 1,245 | -12 | -1.0 | 47,300 |
| 2/28 | 1,250 | 1,275 | 1,247 | 1,257 | +4 | +0.3 | 63,400 |
| 2/27 | 1,280 | 1,305 | 1,247 | 1,253 | +13 | +1.1 | 117,800 |
| 2/26 | 1,245 | 1,277 | 1,239 | 1,240 | -9 | -0.7 | 89,200 |
| 2/22 | 1,250 | 1,266 | 1,232 | 1,249 | -16 | -1.3 | 252,800 |
| 2/21 | 1,250 | 1,306 | 1,204 | 1,265 | +151 | +13.6 | 743,400 |
| 2/20 | 1,100 | 1,123 | 1,097 | 1,114 | +24 | +2.2 | 54,700 |
| 2/19 | 1,053 | 1,094 | 1,053 | 1,090 | +44 | +4.2 | 62,700 |
| 2/16 | 1,045 | 1,071 | 1,036 | 1,046 | +5 | +0.5 | 94,900 |
| 2/15 | 1,078 | 1,078 | 1,033 | 1,041 | -40 | -3.7 | 129,600 |
| 2/14 | 1,065 | 1,105 | 1,065 | 1,081 | -13 | -1.2 | 56,900 |
| 2/13 | 1,124 | 1,124 | 1,069 | 1,094 | -6 | -0.6 | 167,900 |
| 2/9 | 1,040 | 1,125 | 1,025 | 1,100 | +59 | +5.7 | 406,100 |
| 2/8 | 1,100 | 1,106 | 1,012 | 1,041 | -209 | -16.7 | 863,400 |
| 2/7 | 1,249 | 1,260 | 1,246 | 1,250 | +1 | +0.1 | 73,400 |
| 2/6 | 1,252 | 1,252 | 1,231 | 1,249 | -5 | -0.4 | 48,300 |
| 2/5 | 1,275 | 1,275 | 1,252 | 1,254 | -5 | -0.4 | 49,500 |
| 2/2 | 1,245 | 1,264 | 1,241 | 1,259 | +16 | +1.3 | 48,800 |
▶︎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