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 |
|---|---|---|---|---|---|---|---|
| 2026/08/21 | 1,252 | 1,272 | 1,250 | 1,250 | -3 | -0.2% | 7,300 |
| 2026/08/20 | 1,250 | 1,270 | 1,250 | 1,253 | +3 | +0.2% | 3,300 |
| 2026/08/19 | 1,260 | 1,260 | 1,250 | 1,250 | -20 | -1.6% | 5,800 |
| 2026/08/18 | 1,287 | 1,287 | 1,255 | 1,270 | -7 | -0.5% | 7,000 |
| 2026/08/17 | 1,258 | 1,291 | 1,258 | 1,277 | +20 | +1.6% | 3,300 |
| 2026/08/14 | 1,268 | 1,268 | 1,255 | 1,257 | -12 | -0.9% | 5,900 |
| 2026/08/13 | 1,279 | 1,292 | 1,269 | 1,269 | +25 | +2% | 9,800 |
| 2026/08/12 | 1,255 | 1,255 | 1,244 | 1,244 | -11 | -0.9% | 3,400 |
| 2026/08/10 | 1,247 | 1,260 | 1,242 | 1,255 | +15 | +1.2% | 2,300 |
| 2026/08/07 | 1,240 | 1,248 | 1,238 | 1,240 | +1 | +0.1% | 2,700 |
| 2026/08/06 | 1,238 | 1,239 | 1,238 | 1,239 | +6 | +0.5% | 300 |
| 2026/08/05 | 1,238 | 1,238 | 1,230 | 1,233 | -6 | -0.5% | 1,000 |
| 2026/08/04 | 1,240 | 1,240 | 1,239 | 1,239 | -1 | -0.1% | 800 |
| 2026/08/03 | 1,224 | 1,242 | 1,224 | 1,240 | +16 | +1.3% | 600 |
| 2026/07/31 | 1,232 | 1,243 | 1,222 | 1,224 | -20 | -1.6% | 1,600 |
| 2026/07/30 | 1,227 | 1,250 | 1,220 | 1,244 | +12 | +1% | 1,800 |
| 2026/07/29 | 1,254 | 1,254 | 1,224 | 1,232 | -22 | -1.8% | 1,300 |
| 2026/07/28 | 1,230 | 1,258 | 1,217 | 1,254 | +19 | +1.5% | 1,000 |
| 2026/07/27 | 1,253 | 1,269 | 1,231 | 1,235 | +21 | +1.7% | 7,600 |
| 2026/07/24 | 1,211 | 1,214 | 1,209 | 1,214 | +4 | +0.3% | 1,900 |
| 2026/07/23 | 1,214 | 1,214 | 1,209 | 1,210 | +1 | +0.1% | 1,400 |
| 2026/07/22 | 1,206 | 1,209 | 1,203 | 1,209 | +7 | +0.6% | 1,800 |
| 2026/07/21 | 1,203 | 1,203 | 1,202 | 1,202 | -6 | -0.5% | 2,400 |
| 2026/07/17 | 1,204 | 1,209 | 1,191 | 1,208 | +16 | +1.3% | 1,400 |
| 2026/07/16 | 1,190 | 1,192 | 1,190 | 1,192 | +2 | +0.2% | 400 |
| 2026/07/15 | 1,202 | 1,227 | 1,190 | 1,190 | -19 | -1.6% | 5,500 |
| 2026/07/14 | 1,208 | 1,220 | 1,198 | 1,209 | +4 | +0.3% | 3,800 |
| 2026/07/13 | 1,200 | 1,205 | 1,191 | 1,205 | +12 | +1% | 4,600 |
| 2026/07/10 | 1,188 | 1,208 | 1,185 | 1,193 | +2 | +0.2% | 2,600 |
| 2026/07/09 | 1,192 | 1,206 | 1,191 | 1,191 | -5 | -0.4% | 2,500 |
| 2026/07/08 | 1,201 | 1,205 | 1,196 | 1,196 | -1 | -0.1% | 4,000 |
| 2026/07/07 | 1,200 | 1,201 | 1,197 | 1,197 | +1 | +0.1% | 4,400 |
| 2026/07/06 | 1,199 | 1,199 | 1,191 | 1,196 | +2 | +0.2% | 3,300 |
| 2026/07/03 | 1,193 | 1,195 | 1,185 | 1,194 | +9 | +0.8% | 3,300 |
| 2026/07/02 | 1,191 | 1,191 | 1,184 | 1,185 | +2 | +0.2% | 2,100 |
| 2026/07/01 | 1,190 | 1,190 | 1,182 | 1,183 | +1 | +0.1% | 1,600 |
| 2026/06/30 | 1,182 | 1,187 | 1,182 | 1,182 | ±0 | ±0% | 900 |
| 2026/06/29 | 1,179 | 1,186 | 1,179 | 1,182 | +5 | +0.4% | 4,000 |
| 2026/06/26 | 1,164 | 1,180 | 1,155 | 1,177 | +25 | +2.2% | 3,600 |
| 2026/06/25 | 1,168 | 1,173 | 1,152 | 1,152 | -14 | -1.2% | 9,900 |
| 2026/06/24 | 1,170 | 1,170 | 1,150 | 1,166 | +15 | +1.3% | 3,200 |
| 2026/06/23 | 1,156 | 1,183 | 1,150 | 1,151 | -3 | -0.3% | 6,400 |
| 2026/06/22 | 1,177 | 1,186 | 1,152 | 1,154 | -27 | -2.3% | 6,300 |
| 2026/06/19 | 1,187 | 1,187 | 1,177 | 1,181 | -3 | -0.3% | 2,100 |
| 2026/06/18 | 1,192 | 1,192 | 1,181 | 1,184 | ±0 | ±0% | 800 |
| 2026/06/17 | 1,184 | 1,198 | 1,180 | 1,184 | ±0 | ±0% | 3,400 |
| 2026/06/16 | 1,188 | 1,190 | 1,183 | 1,184 | -11 | -0.9% | 2,500 |
| 2026/06/15 | 1,181 | 1,199 | 1,181 | 1,195 | +18 | +1.5% | 5,100 |
| 2026/06/12 | 1,177 | 1,187 | 1,151 | 1,177 | ±0 | ±0% | 3,100 |
| 2026/06/11 | 1,172 | 1,185 | 1,150 | 1,177 | +5 | +0.4% | 4,700 |
1～
50
件表示中 / 1322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 | 125,000円 | -3.7% | -23.0% | 5.60% | 22.47倍 | 1.77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 | 209,800円 | +6.9% | +21.5% | 2.81% | 14.38倍 | 1.09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 |
| ＦＰパートナー | 223,300円 | -1.0% | -23.3% | 4.21% | 31.86倍 | 4.66倍 |
|
生保軸の訪問型乗り合い代理店を展開。来店型店舗も。会社が集客、営業社員は募集と分業体制 |
| アイリック | 69,700円 | +14.5% | +14.5% | 4.59% | 12.84倍 | 1.46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 |
| アドバンスク | 14,000円 | +14.9% | - | 0.00% | 21.51倍 | 11.57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 |
市場注目の銘柄
チャート関連のコラム
