4347 ブロードメディア

4347
2024/10/30
時価
111億円
PER 予
15.56倍
2010年以降
赤字-252.75倍
(2010-2024年)
PBR
2.44倍
2010年以降
0.56-9.3倍
(2010-2024年)
配当 予
2.69%
ROE 予
15.68%
ROA 予
6.31%
資料
Link
CSV,JSON

株価チャート

株価

10/30

前日 (10/29)
1,446
始値
1,461
高値
1,491
安値
1,452
終値 +2.7%
1,485
出来高 +368.18%
51,500

乖離率

株価(5日)
移動平均値
+2.06%
1,455
株価(25日)
移動平均値
+0.27%
1,481
出来高(5日)
移動平均値
+99%
25,880

2024/06/06~2024/10/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
10/301,4611,4911,4521,485+2.7%51,500111億3750万+0.27%15.562.44
10/291,4591,4591,4211,446-0.89%11,000108億4500万-2.69%15.152.38
10/281,4201,4891,4201,459+1.96%12,800109億4250万-2.21%15.292.4
10/251,4681,4681,4001,431-1.58%21,700107億3250万-4.41%152.35
10/241,4641,4881,4401,454-0.68%32,400109億500万-3.26%15.242.39
10/231,4611,4981,4521,464+0.48%20,000109億8000万-2.79%15.342.41
10/221,4591,4641,4321,457+0.14%17,400109億2750万-3.57%15.272.39
10/211,4661,4711,4391,455-0.27%7,600109億1250万-3.96%15.252.39
10/181,4501,4681,4481,459+1.6%12,000109億4250万-3.95%15.292.4
10/171,4161,4431,4161,436+1.41%8,600107億7000万-5.71%15.052.36
10/161,4171,4191,4071,416-0.07%4,300106億2000万-7.21%14.842.33
10/151,4251,4341,4041,417-0.42%10,500106億2750万-7.33%14.852.33
10/111,3971,4331,3971,423+2.08%13,200106億7250万-7.11%14.912.34
10/101,4361,4361,3891,394-2.92%32,100104億5500万-9.3%14.612.29
10/091,4431,4641,4331,436-0.49%7,300107億7000万-6.93%15.052.36
10/081,4591,4871,4411,443-1.9%10,400108億2250万-6.72%15.122.37
10/071,5111,5241,4511,471-1.87%26,300110億3250万-5.22%15.422.42
10/041,5291,5451,4981,499-2.03%17,800112億4250万-3.6%15.712.46
10/031,5561,5581,5271,530-0.84%13,200114億7500万-1.73%16.032.51
10/021,5781,5951,5381,543-1.78%11,800115億7250万-1.03%16.172.53
10/011,5501,5791,5501,571+1.29%3,400117億8250万+0.71%16.462.58
09/301,5551,5941,5511,551-3.66%15,000116億3250万-0.51%16.252.55
09/271,6191,6391,6021,610+1%32,000120億7500万+3.27%16.872.66
09/261,5931,6081,5621,594+0.06%6,500119億5500万+2.38%16.72.63
09/251,6051,6071,5771,593-0.62%12,300119億4750万+2.31%16.692.63
09/241,5941,6131,5901,603+0.75%6,300120億2250万+3.15%16.82.65
09/201,5991,6051,5791,591-0.25%7,600119億3250万+2.58%16.672.63
09/191,5741,6031,5741,595+1.98%6,300119億6250万+2.97%16.712.63
09/181,5521,5881,5521,564+1.16%8,600117億3000万+0.9%16.392.58
09/171,5661,5841,5361,546-1.47%10,600115億9500万-0.32%16.22.55
09/131,5561,5811,5561,5690%5,700117億6750万+1.03%16.442.59
09/121,5591,5831,5551,569+1.88%12,700117億6750万+1.03%16.442.59
09/111,5701,5731,5081,540-1.91%11,800115億5000万-0.84%16.142.54
09/101,5141,5901,5141,570+3.7%18,800117億7500万+1.03%16.452.59
09/091,4601,5281,4601,514+2.51%10,200113億5500万-2.32%15.872.5
09/061,5151,5241,4731,477-2.57%13,300110億7750万-4.89%15.482.44
09/051,5251,5511,5111,516-1.69%12,300113億7000万-2.76%15.892.5
09/041,5231,5451,5111,542-0.06%14,000115億6500万-1.47%16.162.55
09/031,5481,5581,5421,543+0.46%1,800115億7250万-1.78%16.172.55
09/021,5641,5641,5311,536-1.79%9,900115億2000万-2.66%16.12.54
08/301,5441,5801,5351,564+1.43%7,700117億3000万-1.2%16.392.58
08/291,5451,5571,5391,542-0.19%3,400115億6500万-2.96%16.162.55
08/281,5701,5701,5331,545-2.46%9,700115億8750万-3.2%16.192.55
08/271,5601,5951,5591,584+1.41%8,100118億8000万-1.19%16.62.62
08/261,5431,5951,5431,562+0.97%11,500117億1500万-2.8%16.372.58
08/231,5541,5561,5181,547-0.64%12,000116億250万-4.27%16.212.56
08/221,5591,5671,5421,557-0.57%6,500116億7750万-4.36%16.322.57
08/211,5841,5901,5651,566-1.14%9,100117億4500万-4.63%16.412.59
08/201,5281,5881,5281,584+4.55%17,300118億8000万-4.23%16.62.62
08/191,5311,5761,5151,515-1.75%25,000113億6250万-8.95%15.882.5
08/161,5431,5661,5231,542+0.13%43,900115億6500万-7.83%16.162.55
08/151,6051,6051,5211,540-3.99%37,900115億5000万-8.5%16.142.54
08/141,5881,6061,5771,604+0.75%13,100120億3000万-5.31%16.812.65
08/131,6071,6231,5851,592-0.31%28,600119億4000万-6.41%16.682.63
08/091,6041,6331,5871,597+0.88%22,000119億7750万-6.61%16.742.64
08/081,5771,6051,5541,583+0.96%26,100118億7250万-7.91%16.592.61
08/071,5251,5951,5161,568+0.19%36,500117億6000万-9.21%16.432.59
08/061,5361,5981,5361,565+6.17%63,900117億3750万-9.85%16.42.59
08/051,5071,5731,4401,474-7.12%115,000110億5500万-15.58%15.452.43
08/021,5871,6441,5721,587-2.46%71,600119億250万-9.83%16.632.62
08/011,6591,6601,6131,627-2.05%31,100122億250万-8.03%17.052.69
07/311,6641,7351,6321,661-2.12%71,600124億5750万-6.63%17.412.74
07/301,6941,7081,6771,697-0.88%31,600127億2750万-5.04%17.782.8
07/291,6721,7281,6671,712+3.01%31,200128億4000万-4.46%17.942.83
07/261,6941,7341,6621,662-3.37%55,600124億6500万-7.46%17.422.75
07/251,7151,7541,7061,720+0.23%44,200129億-4.6%18.022.84
07/241,6711,7411,6561,716+0.88%30,300128億7000万-5.04%17.982.83
07/231,7061,7301,6931,701-0.29%32,700127億5750万-5.92%17.832.81
07/221,7581,7581,6911,706-3.89%60,100127億9500万-5.75%17.882.82
07/191,8441,8461,7691,775-4.42%43,100133億1250万-1.99%18.62.93
07/181,8661,8871,8511,857-1.59%21,800139億2750万+2.71%19.463.07
07/171,8891,9151,8811,887-0.11%34,300141億5250万+4.72%19.773.12
07/161,8331,9101,8331,889+3.62%45,500141億6750万+5.24%19.83.12
07/121,7371,8361,7331,823+4.17%46,000136億7250万+2.13%19.13.01
07/111,7851,7871,7341,750-1.91%34,000131億2500万-1.46%18.342.89
07/101,8021,8081,7821,784-1.76%28,700133億8000万+0.79%18.72.95
07/091,7991,8241,7831,816+1.97%21,300136億2000万+3.01%19.033
07/081,8001,8011,7741,781-1.06%34,600133億5750万+1.54%18.662.94
07/051,8231,8361,7971,800-1.26%25,500135億+3.09%18.862.97
07/041,8041,8561,7981,823+1.33%37,900136億7250万+4.83%19.13.01
07/031,7821,8041,7621,799+0.39%30,200134億9250万+3.99%18.852.97
07/021,8001,8101,7911,792-0.67%21,000134億4000万+4%18.782.96
07/011,8201,8241,7921,804-1.1%32,900142億7817万+5.25%18.93.15
06/281,8011,8321,7961,824+0.72%34,500144億3647万+7.11%19.112.98
06/271,8711,8711,8031,811-3.41%32,400143億3357万+6.97%18.982.96
06/261,8711,8881,8651,875+0.81%29,700148億4012万+11.28%19.653.06
06/251,8231,8721,8181,860+1.53%22,600147億2140万+10.98%19.493.04
06/241,8111,8441,8021,832+0.71%26,200144億9978万+9.96%19.22.99
06/211,8281,8321,8101,819-0.49%21,400143億9689万+9.64%19.062.97
06/201,8361,8571,8241,828+0.77%38,700144億6813万+10.65%19.162.99
06/191,7541,8161,7531,814+3.42%51,600143億5732万+10.34%19.012.96
06/181,7471,7661,7441,754+0.29%25,700138億8243万+7.28%18.382.86
06/171,7111,7581,7061,749+1.75%27,900138億4286万+7.37%18.332.86
06/141,6991,7271,6951,719+0.82%29,400136億542万+5.78%18.012.81
06/131,7141,7301,6811,705-0.47%25,500134億9461万+5.83%17.872.78
06/121,7111,7261,7031,713+0.41%37,400135億5793万+7.2%17.952.8
06/111,6601,7181,6601,706+3.33%47,400135億253万+7.63%17.882.79
06/101,6051,6541,6001,651+3.12%42,800130億6722万+5.09%17.32.7
06/071,5811,6081,5761,601+0.82%36,100126億7148万+2.63%16.782.62
06/061,6011,6231,5731,588-0.75%39,000125億6859万+2.39%16.642.59

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
4,220
422
6/19
1,370
137
3/18

137
1/22
191,940
1,919,400
6/19
--+59.57%
5/7
-26.09%
1/15
2009年
3月期
2,650
265
5/7
410
41
2/24

41
2/23
480,200
4,802,000
5/7
--+51.36%
4/14
-31.96%
10/8
2010年
3月期
2,080
208
8/4
540
54
4/1
884,980
8,849,800
8/3
--+78.36%
8/3
-23.64%
11/19
2011年
3月期
3,310
331
4/23
630
63
3/15
640,690
6,406,900
4/21
220億8548万42億358万+25.43%
7/28
-47.58%
3/15
2012年
3月期
1,410
141
7/28
970
97
4/6
259,640
2,596,400
7/28
94億801万64億7218万+15.92%
6/24
-11.82%
9/26
2013年
3月期
1,920
192
2/26
910
91
9/18

91
6/5

他3件
508,130
5,081,300
2/22
128億1091万60億7184万+75.32%
5/7
-9.71%
4/1
2014年
3月期
5,870
587
5/29
1,180
118
4/2
1,651,510
16,515,100
1/10
391億6670万78億7337万+109.48%
5/21
-30.28%
11/11
2015年
3月期
4,100
410
10/1
1,080
108
5/21
19,827,660
198,276,600
9/30
273億5664万72億613万+86.76%
9/30
-21.33%
5/19
2016年
3月期
2,170
217
4/2
750
75
2/12

75
9/7
12,127,730
121,277,300
9/28
150億2150万51億9176万+49.96%
9/30
-30.92%
8/25
2017年
3月期
1,180
118
4/25
740
74
6/24
1,927,580
19,275,800
6/20
81億6837万51億5214万+13.25%
9/16
-16.27%
6/24
2018年
3月期
1,610
161
7/27
680
68
3/26
9,394,310
93,943,100
7/27
112億4771万53億8201万+30.09%
7/27
-22.95%
1/31
2019年
3月期
990
99
3/20
400
40
12/25
6,151,180
61,511,800
10/24
78億3558万31億6589万+27.44%
3/20
-27.03%
12/25
2020年
3月期
1,350
135
2/4
590
59
3/13
5,497,790
54,977,900
2/4
106億8488万46億6969万+37.44%
2/3
-34.1%
3/16
2021年
3月期
1,460
146
6/23
660
66
4/6
2,623,460
26,234,600
6/10
115億5550万52億2372万+30.73%
5/11
-12.18%
11/2
2022年
3月期
1,060
11/1
715
1/28
1,090,500
10/28
83億8961万56億5903万+23.04%
11/2
-13.72%
12/2
2023年
3月期
1,250
7/14
801
4/25
973,700
4/28
98億9341万63億3970万+19.44%
5/18
-12.04%
8/10
2024年
3月期
2,017
9/29
1,012
2/8
863,400
2/8
159億6401万80億970万+14.69%
7/31
-18.04%
2/8
最新1,485
2024/10/30
51,500111億3750万+0.27%
1,481

年間値上がり率

2003/12/30 vs 2002/12/30
166%(2.66倍)
2004/12/30 vs 2003/12/30
-61%(0.39倍)
2005/12/30 vs 2004/12/30
1095%(11.95倍)
2006/12/29 vs 2005/12/30
-86%(0.14倍)
2007/12/28 vs 2006/12/29
-35%(0.65倍)
2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
72%(1.72倍)
2010/12/30 vs 2009/12/30
38%(1.38倍)
2011/12/30 vs 2010/12/30
-36%(0.64倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
140%(2.4倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
-59%(0.41倍)
2016/12/30 vs 2015/12/30
-19%(0.81倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-51%(0.49倍)
2019/12/30 vs 2018/12/28
67%(1.67倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
24%(1.24倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/10/30 vs 2023/12/29
8%(1.08倍)
過去安値
400円(2018/12/25)
271%(3.71倍)
1,485円(10/30)