！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,348 | 1,384 | 1,340 | 1,367 | +23 | +1.7 | 110,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,276 | 1,368 | 1,218 | 1,344 | +75 | +5.9 | 756,300 |
| 24/03 | 1,256 | 1,366 | 1,235 | 1,269 | +24 | +1.9 | 852,000 |
| 24/02 | 1,259 | 1,306 | 1,012 | 1,245 | -14 | -1.1 | 3,428,300 |
| 24/01 | 1,373 | 1,407 | 1,241 | 1,259 | -121 | -8.8 | 2,273,500 |
| 23/12 | 1,385 | 1,480 | 1,322 | 1,380 | -5 | -0.4 | 975,000 |
| 23/11 | 1,475 | 1,597 | 1,368 | 1,385 | -65 | -4.5 | 1,249,500 |
| 23/10 | 1,975 | 1,992 | 1,330 | 1,450 | -519 | -26.4 | 2,280,000 |
| 23/09 | 1,668 | 2,017 | 1,561 | 1,969 | +299 | +17.9 | 1,276,200 |
| 23/08 | 1,740 | 1,836 | 1,630 | 1,670 | -66 | -3.8 | 1,732,700 |
| 23/07 | 1,456 | 1,748 | 1,425 | 1,736 | +295 | +20.5 | 1,659,200 |
| 23/06 | 1,426 | 1,630 | 1,380 | 1,441 | +15 | +1.1 | 1,926,000 |
| 23/05 | 1,280 | 1,455 | 1,240 | 1,426 | +141 | +11.0 | 1,826,000 |
| 23/04 | 1,174 | 1,287 | 1,144 | 1,285 | +100 | +8.4 | 901,300 |
| 23/03 | 1,115 | 1,225 | 1,091 | 1,185 | +71 | +6.4 | 1,332,200 |
| 23/02 | 1,023 | 1,158 | 1,000 | 1,114 | +80 | +7.7 | 1,548,900 |
| 23/01 | 1,017 | 1,107 | 987 | 1,034 | +16 | +1.6 | 1,236,100 |
| 22/12 | 980 | 1,018 | 890 | 1,018 | +42 | +4.3 | 1,324,900 |
| 22/11 | 999 | 1,013 | 960 | 976 | -21 | -2.1 | 697,400 |
| 22/10 | 1,000 | 1,062 | 989 | 997 | -9 | -0.9 | 517,600 |
| 22/09 | 1,085 | 1,089 | 981 | 1,006 | -86 | -7.9 | 697,300 |
| 22/08 | 1,135 | 1,168 | 999 | 1,092 | -57 | -5.0 | 1,597,400 |
| 22/07 | 1,101 | 1,250 | 1,054 | 1,149 | +45 | +4.1 | 1,803,700 |
| 22/06 | 1,051 | 1,156 | 981 | 1,104 | +54 | +5.1 | 1,309,800 |
| 22/05 | 979 | 1,078 | 897 | 1,050 | +56 | +5.6 | 2,097,600 |
| 22/04 | 854 | 1,003 | 801 | 994 | +130 | +15.1 | 1,534,800 |
| 22/03 | 918 | 943 | 849 | 864 | -54 | -5.9 | 560,500 |
| 22/02 | 866 | 1,009 | 849 | 918 | +52 | +6.0 | 1,809,100 |
| 22/01 | 820 | 874 | 715 | 866 | +48 | +5.9 | 1,345,400 |
| 21/12 | 852 | 878 | 786 | 818 | -34 | -4.0 | 1,096,800 |
| 21/11 | 1,010 | 1,060 | 852 | 852 | -158 | -15.6 | 1,527,800 |
▶︎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