！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,324 | 1,384 | 1,324 | 1,367 | +42 | +3.2 | 154,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,302 | 1,368 | 1,286 | 1,325 | +35 | +2.7 | 215,200 |
| 4/19 | 1,294 | 1,317 | 1,265 | 1,290 | -10 | -0.8 | 226,200 |
| 4/12 | 1,277 | 1,304 | 1,276 | 1,300 | +24 | +1.9 | 120,000 |
| 4/5 | 1,276 | 1,287 | 1,218 | 1,276 | +7 | +0.6 | 151,700 |
| 3/29 | 1,253 | 1,269 | 1,235 | 1,269 | +16 | +1.3 | 157,800 |
| 3/22 | 1,253 | 1,267 | 1,235 | 1,253 | 0 | 0.0 | 96,700 |
| 3/15 | 1,249 | 1,290 | 1,245 | 1,253 | -10 | -0.8 | 156,500 |
| 3/8 | 1,267 | 1,366 | 1,249 | 1,263 | +14 | +1.1 | 396,300 |
| 3/1 | 1,245 | 1,305 | 1,227 | 1,249 | 0 | 0.0 | 362,400 |
| 2/22 | 1,053 | 1,306 | 1,053 | 1,249 | +203 | +19.4 | 1,113,600 |
| 2/16 | 1,124 | 1,124 | 1,033 | 1,046 | -54 | -4.9 | 449,300 |
| 2/9 | 1,275 | 1,275 | 1,012 | 1,100 | -159 | -12.6 | 1,440,700 |
| 2/2 | 1,259 | 1,278 | 1,241 | 1,259 | 0 | 0.0 | 256,800 |
| 1/26 | 1,308 | 1,326 | 1,245 | 1,259 | -29 | -2.3 | 399,300 |
| 1/19 | 1,248 | 1,300 | 1,241 | 1,288 | +31 | +2.5 | 461,200 |
| 1/12 | 1,331 | 1,357 | 1,251 | 1,257 | -74 | -5.6 | 894,900 |
| 1/5 | 1,373 | 1,407 | 1,323 | 1,331 | -49 | -3.6 | 368,300 |
| 12/29 | 1,396 | 1,480 | 1,370 | 1,380 | +14 | +1.0 | 360,200 |
| 12/22 | 1,357 | 1,417 | 1,344 | 1,366 | +9 | +0.7 | 146,500 |
| 12/15 | 1,352 | 1,396 | 1,322 | 1,357 | +3 | +0.2 | 183,900 |
| 12/8 | 1,351 | 1,394 | 1,330 | 1,354 | -12 | -0.9 | 222,800 |
| 12/1 | 1,425 | 1,481 | 1,366 | 1,366 | -68 | -4.7 | 419,800 |
| 11/24 | 1,466 | 1,494 | 1,404 | 1,434 | -40 | -2.7 | 280,400 |
| 11/17 | 1,538 | 1,551 | 1,462 | 1,474 | -72 | -4.7 | 201,600 |
| 11/10 | 1,556 | 1,597 | 1,497 | 1,546 | +4 | +0.3 | 216,400 |
| 11/2 | 1,473 | 1,575 | 1,330 | 1,542 | +34 | +2.3 | 548,200 |
| 10/27 | 1,652 | 1,667 | 1,492 | 1,508 | -175 | -10.4 | 429,000 |
| 10/20 | 1,707 | 1,806 | 1,660 | 1,683 | -30 | -1.8 | 430,300 |
| 10/13 | 1,810 | 1,816 | 1,569 | 1,713 | -69 | -3.9 | 669,200 |
| 10/6 | 1,975 | 1,992 | 1,774 | 1,782 | -187 | -9.5 | 396,200 |
▶︎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