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 |
---|---|---|---|---|---|---|---|
2024/05/09 | 2,054 | 2,066 | 1,920 | 1,984 | -105 | -5% | 22,400 |
2024/05/08 | 2,083 | 2,150 | 2,067 | 2,089 | +39 | +1.9% | 24,400 |
2024/05/07 | 2,100 | 2,100 | 2,049 | 2,050 | -32 | -1.5% | 7,000 |
2024/05/02 | 1,969 | 2,097 | 1,962 | 2,082 | +103 | +5.2% | 28,600 |
2024/05/01 | 1,941 | 1,980 | 1,940 | 1,979 | +33 | +1.7% | 5,300 |
2024/04/30 | 1,900 | 1,967 | 1,900 | 1,946 | +47 | +2.5% | 13,900 |
2024/04/26 | 1,931 | 1,934 | 1,891 | 1,899 | -50 | -2.6% | 3,000 |
2024/04/25 | 1,927 | 1,950 | 1,905 | 1,949 | +19 | +1% | 4,100 |
2024/04/24 | 1,969 | 1,969 | 1,916 | 1,930 | -10 | -0.5% | 6,800 |
2024/04/23 | 1,817 | 1,957 | 1,815 | 1,940 | +127 | +7% | 17,100 |
2024/04/22 | 1,804 | 1,836 | 1,804 | 1,813 | +11 | +0.6% | 3,200 |
2024/04/19 | 1,803 | 1,803 | 1,783 | 1,802 | -15 | -0.8% | 4,900 |
2024/04/18 | 1,780 | 1,817 | 1,776 | 1,817 | +42 | +2.4% | 5,500 |
2024/04/17 | 1,778 | 1,790 | 1,771 | 1,775 | -3 | -0.2% | 3,100 |
2024/04/16 | 1,780 | 1,788 | 1,778 | 1,778 | +5 | +0.3% | 5,800 |
2024/04/15 | 1,777 | 1,814 | 1,773 | 1,773 | -4 | -0.2% | 11,000 |
2024/04/12 | 1,793 | 1,797 | 1,777 | 1,777 | -16 | -0.9% | 1,900 |
2024/04/11 | 1,800 | 1,820 | 1,791 | 1,793 | -7 | -0.4% | 900 |
2024/04/10 | 1,820 | 1,820 | 1,800 | 1,800 | -25 | -1.4% | 1,500 |
2024/04/09 | 1,773 | 1,825 | 1,772 | 1,825 | +52 | +2.9% | 13,500 |
2024/04/08 | 1,778 | 1,793 | 1,772 | 1,773 | -1 | -0.1% | 10,700 |
2024/04/05 | 1,774 | 1,785 | 1,772 | 1,774 | -13 | -0.7% | 3,600 |
2024/04/04 | 1,800 | 1,800 | 1,775 | 1,787 | -3 | -0.2% | 10,500 |
2024/04/03 | 1,807 | 1,807 | 1,782 | 1,790 | +14 | +0.8% | 2,900 |
2024/04/02 | 1,796 | 1,811 | 1,775 | 1,776 | -18 | -1% | 10,300 |
2024/04/01 | 1,801 | 1,810 | 1,791 | 1,794 | -7 | -0.4% | 5,500 |
2024/03/29 | 1,790 | 1,825 | 1,790 | 1,801 | +10 | +0.6% | 11,000 |
2024/03/28 | 1,790 | 1,810 | 1,780 | 1,791 | -19 | -1% | 4,600 |
2024/03/27 | 1,808 | 1,826 | 1,789 | 1,810 | ±0 | ±0% | 21,700 |
2024/03/26 | 1,853 | 1,853 | 1,805 | 1,810 | -3 | -0.2% | 9,200 |
2024/03/25 | 1,820 | 1,867 | 1,810 | 1,813 | +8 | +0.4% | 13,000 |
2024/03/22 | 1,810 | 1,810 | 1,791 | 1,805 | +3 | +0.2% | 11,400 |
2024/03/21 | 1,823 | 1,828 | 1,800 | 1,802 | -18 | -1% | 14,300 |
2024/03/19 | 1,849 | 1,850 | 1,819 | 1,820 | -34 | -1.8% | 14,600 |
2024/03/18 | 1,871 | 1,871 | 1,851 | 1,854 | -10 | -0.5% | 4,600 |
2024/03/15 | 1,882 | 1,901 | 1,860 | 1,864 | -37 | -1.9% | 10,100 |
2024/03/14 | 1,865 | 1,948 | 1,865 | 1,901 | +41 | +2.2% | 33,300 |
2024/03/13 | 1,948 | 1,948 | 1,860 | 1,860 | -48 | -2.5% | 18,100 |
2024/03/12 | 1,858 | 1,948 | 1,850 | 1,908 | +42 | +2.3% | 63,500 |
2024/03/11 | 1,910 | 1,912 | 1,842 | 1,866 | -72 | -3.7% | 52,600 |
2024/03/08 | 2,039 | 2,105 | 1,910 | 1,938 | -10 | -0.5% | 309,400 |
2024/03/07 | 1,948 | 1,948 | 1,948 | 1,948 | +400 | +25.8% | 10,500 |
2024/03/06 | 1,548 | 1,548 | 1,548 | 1,548 | +300 | +24% | 16,100 |
2024/03/05 | 1,240 | 1,248 | 1,225 | 1,248 | +8 | +0.6% | 5,000 |
2024/03/04 | 1,239 | 1,245 | 1,214 | 1,240 | +28 | +2.3% | 7,600 |
2024/03/01 | 1,221 | 1,240 | 1,211 | 1,212 | -7 | -0.6% | 2,300 |
2024/02/29 | 1,212 | 1,219 | 1,209 | 1,219 | -19 | -1.5% | 2,000 |
2024/02/28 | 1,226 | 1,239 | 1,220 | 1,238 | +8 | +0.7% | 13,100 |
2024/02/27 | 1,231 | 1,231 | 1,188 | 1,230 | +13 | +1.1% | 5,100 |
2024/02/26 | 1,220 | 1,220 | 1,190 | 1,217 | +7 | +0.6% | 3,800 |
1~
50
件表示中 / 763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 | 198,400円 | +22.6% | +16.0% | 2.02% | 22.84倍 | 3.08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 | 99,900円 | +13.8% | +30.6% | 1.80% | 17.10倍 | 0.62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 | 102,400円 | +18.1% | - | 3.42% | 24.96倍 | 4.84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 | 71,300円 | +25.3% | +94.3% | 2.10% | 38.75倍 | 1.71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 | - | +0.8% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム