ブロードマインドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,087 | 1,108 | 1,080 | 1,093 | -6 | -0.5% | 5,700 |
| 2025/06/27 | 1,077 | 1,115 | 1,077 | 1,099 | +5 | +0.5% | 11,400 |
| 2025/06/26 | 1,105 | 1,105 | 1,094 | 1,094 | +19 | +1.8% | 600 |
| 2025/06/25 | 1,108 | 1,108 | 1,074 | 1,075 | -27 | -2.5% | 5,200 |
| 2025/06/24 | 1,072 | 1,120 | 1,072 | 1,102 | +28 | +2.6% | 5,300 |
| 2025/06/23 | 1,097 | 1,100 | 1,062 | 1,074 | -27 | -2.5% | 8,300 |
| 2025/06/20 | 1,102 | 1,122 | 1,101 | 1,101 | ±0 | ±0% | 3,400 |
| 2025/06/19 | 1,100 | 1,119 | 1,100 | 1,101 | -8 | -0.7% | 10,600 |
| 2025/06/18 | 1,110 | 1,125 | 1,109 | 1,109 | -13 | -1.2% | 5,800 |
| 2025/06/17 | 1,134 | 1,146 | 1,122 | 1,122 | -12 | -1.1% | 7,800 |
| 2025/06/16 | 1,143 | 1,151 | 1,134 | 1,134 | -9 | -0.8% | 2,300 |
| 2025/06/13 | 1,166 | 1,168 | 1,141 | 1,143 | -20 | -1.7% | 7,200 |
| 2025/06/12 | 1,147 | 1,170 | 1,145 | 1,163 | +7 | +0.6% | 3,800 |
| 2025/06/11 | 1,147 | 1,156 | 1,131 | 1,156 | +8 | +0.7% | 8,400 |
| 2025/06/10 | 1,129 | 1,157 | 1,129 | 1,148 | +20 | +1.8% | 15,500 |
| 2025/06/09 | 1,112 | 1,146 | 1,112 | 1,128 | +23 | +2.1% | 9,500 |
| 2025/06/06 | 1,124 | 1,149 | 1,096 | 1,105 | -36 | -3.2% | 38,200 |
| 2025/06/05 | 1,148 | 1,148 | 1,117 | 1,141 | -7 | -0.6% | 8,400 |
| 2025/06/04 | 1,165 | 1,165 | 1,137 | 1,148 | -16 | -1.4% | 12,600 |
| 2025/06/03 | 1,135 | 1,179 | 1,134 | 1,164 | +30 | +2.6% | 25,100 |
| 2025/06/02 | 1,122 | 1,138 | 1,114 | 1,134 | +12 | +1.1% | 14,100 |
| 2025/05/30 | 1,127 | 1,127 | 1,110 | 1,122 | -5 | -0.4% | 7,900 |
| 2025/05/29 | 1,120 | 1,129 | 1,113 | 1,127 | +2 | +0.2% | 10,300 |
| 2025/05/28 | 1,103 | 1,127 | 1,092 | 1,125 | +29 | +2.6% | 16,800 |
| 2025/05/27 | 1,086 | 1,105 | 1,068 | 1,096 | +32 | +3% | 11,100 |
| 2025/05/26 | 1,049 | 1,081 | 1,049 | 1,064 | +14 | +1.3% | 16,800 |
| 2025/05/23 | 1,051 | 1,060 | 1,049 | 1,050 | +1 | +0.1% | 7,000 |
| 2025/05/22 | 1,030 | 1,049 | 1,025 | 1,049 | +18 | +1.7% | 6,600 |
| 2025/05/21 | 1,030 | 1,069 | 1,030 | 1,031 | +9 | +0.9% | 21,200 |
| 2025/05/20 | 1,040 | 1,053 | 1,010 | 1,022 | -26 | -2.5% | 27,900 |
| 2025/05/19 | 1,045 | 1,069 | 1,043 | 1,048 | -27 | -2.5% | 17,100 |
| 2025/05/16 | 1,027 | 1,080 | 1,013 | 1,075 | +51 | +5% | 58,000 |
| 2025/05/15 | 998 | 1,048 | 998 | 1,024 | +40 | +4.1% | 68,100 |
| 2025/05/14 | 985 | 1,016 | 984 | 984 | -9 | -0.9% | 5,500 |
| 2025/05/13 | 993 | 1,004 | 991 | 993 | -14 | -1.4% | 8,000 |
| 2025/05/12 | 1,008 | 1,022 | 1,007 | 1,007 | +2 | +0.2% | 4,400 |
| 2025/05/09 | 1,003 | 1,025 | 1,000 | 1,005 | -3 | -0.3% | 9,300 |
| 2025/05/08 | 994 | 1,020 | 987 | 1,008 | +9 | +0.9% | 3,700 |
| 2025/05/07 | 985 | 1,019 | 978 | 999 | +21 | +2.1% | 11,200 |
| 2025/05/02 | 977 | 978 | 965 | 978 | +16 | +1.7% | 4,600 |
| 2025/05/01 | 969 | 976 | 960 | 962 | -12 | -1.2% | 9,300 |
| 2025/04/30 | 970 | 980 | 961 | 974 | +3 | +0.3% | 8,100 |
| 2025/04/28 | 963 | 975 | 963 | 971 | +1 | +0.1% | 5,400 |
| 2025/04/25 | 967 | 983 | 963 | 970 | +3 | +0.3% | 9,500 |
| 2025/04/24 | 956 | 969 | 950 | 967 | +12 | +1.3% | 6,800 |
| 2025/04/23 | 954 | 956 | 943 | 955 | -2 | -0.2% | 7,700 |
| 2025/04/22 | 947 | 957 | 933 | 957 | +4 | +0.4% | 6,900 |
| 2025/04/21 | 938 | 961 | 938 | 953 | +14 | +1.5% | 8,300 |
| 2025/04/18 | 932 | 939 | 926 | 939 | +7 | +0.8% | 7,800 |
| 2025/04/17 | 926 | 933 | 924 | 932 | +21 | +2.3% | 16,100 |
1～
50
件表示中 / 1043件
類似銘柄と比較する
現在ご覧いただいている「ブロドマイン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ブロドマイン | 109,300円 | -1.4% | +2.2% | 5.49% | 18.30倍 | 1.57倍 |
|
生命保険軸に証券・住宅ローンをコンサル販売。大手カード会社等と提携。２０～４０代の顧客中心 |
| ＳＢＩインシュ | 130,300円 | +10.6% | +16.1% | 3.07% | 12.94倍 | 0.76倍 |
|
ＳＢＩグループの保険持株会社。傘下の損保、生保、少額短期保険の子会社が多様な商品提供 |
| アドバンスク | 41,500円 | -5.8% | - | 0.00% | - | -1.42倍 |
|
生損保代理店大手。販売はネット中心に店舗、電話、訪問、協業など展開多様。再保険事業兼営 |
| アイリック | 72,200円 | +21.7% | +31.0% | 4.16% | 14.03倍 | 1.63倍 |
|
来店型保険ショップを展開。独自の保険分析・検索システムや自社開発スマートＯＣＲが特徴 |
| 中央インタＧ | - | -0.3% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
