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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 932 | 932 | 861 | 900 | -57 | -6% | 46,700 |
| 2025/04/03 | 940 | 981 | 932 | 957 | +2 | +0.2% | 57,000 |
| 2025/04/02 | 1,010 | 1,011 | 955 | 955 | -55 | -5.4% | 71,200 |
| 2025/04/01 | 1,070 | 1,070 | 1,005 | 1,010 | -30 | -2.9% | 38,800 |
| 2025/03/31 | 1,106 | 1,106 | 1,033 | 1,040 | -80 | -7.1% | 80,900 |
| 2025/03/28 | 1,113 | 1,165 | 1,103 | 1,120 | -125 | -10% | 82,600 |
| 2025/03/27 | 1,229 | 1,254 | 1,226 | 1,245 | +16 | +1.3% | 43,200 |
| 2025/03/26 | 1,225 | 1,241 | 1,225 | 1,229 | +8 | +0.7% | 16,800 |
| 2025/03/25 | 1,214 | 1,227 | 1,213 | 1,221 | +9 | +0.7% | 20,900 |
| 2025/03/24 | 1,215 | 1,220 | 1,212 | 1,212 | ±0 | ±0% | 37,200 |
| 2025/03/21 | 1,215 | 1,224 | 1,211 | 1,212 | -14 | -1.1% | 59,500 |
| 2025/03/19 | 1,241 | 1,245 | 1,220 | 1,226 | -22 | -1.8% | 69,700 |
| 2025/03/18 | 1,320 | 1,320 | 1,235 | 1,248 | -204 | -14% | 195,100 |
| 2025/03/17 | 1,413 | 1,467 | 1,412 | 1,452 | +40 | +2.8% | 34,800 |
| 2025/03/14 | 1,409 | 1,429 | 1,393 | 1,412 | -8 | -0.6% | 26,200 |
| 2025/03/13 | 1,414 | 1,430 | 1,402 | 1,420 | +20 | +1.4% | 15,300 |
| 2025/03/12 | 1,371 | 1,407 | 1,371 | 1,400 | +11 | +0.8% | 16,200 |
| 2025/03/11 | 1,399 | 1,402 | 1,367 | 1,389 | -12 | -0.9% | 36,300 |
| 2025/03/10 | 1,448 | 1,448 | 1,400 | 1,401 | +7 | +0.5% | 43,300 |
| 2025/03/07 | 1,405 | 1,412 | 1,374 | 1,394 | -2 | -0.1% | 30,100 |
| 2025/03/06 | 1,370 | 1,409 | 1,370 | 1,396 | +35 | +2.6% | 27,300 |
| 2025/03/05 | 1,378 | 1,397 | 1,357 | 1,361 | -4 | -0.3% | 30,000 |
| 2025/03/04 | 1,371 | 1,385 | 1,350 | 1,365 | -29 | -2.1% | 54,000 |
| 2025/03/03 | 1,380 | 1,410 | 1,366 | 1,394 | +34 | +2.5% | 24,600 |
| 2025/02/28 | 1,354 | 1,365 | 1,343 | 1,360 | +5 | +0.4% | 18,600 |
| 2025/02/27 | 1,306 | 1,358 | 1,299 | 1,355 | +59 | +4.6% | 49,800 |
| 2025/02/26 | 1,327 | 1,330 | 1,291 | 1,296 | -32 | -2.4% | 49,100 |
| 2025/02/25 | 1,315 | 1,342 | 1,309 | 1,328 | +12 | +0.9% | 23,200 |
| 2025/02/21 | 1,337 | 1,347 | 1,307 | 1,316 | ±0 | ±0% | 28,500 |
| 2025/02/20 | 1,350 | 1,350 | 1,310 | 1,316 | -32 | -2.4% | 30,200 |
| 2025/02/19 | 1,370 | 1,372 | 1,344 | 1,348 | -22 | -1.6% | 12,900 |
| 2025/02/18 | 1,303 | 1,375 | 1,303 | 1,370 | +54 | +4.1% | 24,900 |
| 2025/02/17 | 1,400 | 1,400 | 1,288 | 1,316 | -66 | -4.8% | 90,700 |
| 2025/02/14 | 1,400 | 1,409 | 1,358 | 1,382 | -154 | -10% | 89,600 |
| 2025/02/13 | 1,581 | 1,587 | 1,500 | 1,536 | -30 | -1.9% | 22,400 |
| 2025/02/12 | 1,581 | 1,581 | 1,557 | 1,566 | -15 | -0.9% | 18,100 |
| 2025/02/10 | 1,575 | 1,622 | 1,560 | 1,581 | -37 | -2.3% | 36,000 |
| 2025/02/07 | 1,606 | 1,630 | 1,600 | 1,618 | +25 | +1.6% | 9,700 |
| 2025/02/06 | 1,584 | 1,607 | 1,584 | 1,593 | +9 | +0.6% | 6,900 |
| 2025/02/05 | 1,577 | 1,623 | 1,562 | 1,584 | +6 | +0.4% | 21,000 |
| 2025/02/04 | 1,579 | 1,592 | 1,564 | 1,578 | +28 | +1.8% | 5,900 |
| 2025/02/03 | 1,581 | 1,581 | 1,528 | 1,550 | -16 | -1% | 25,000 |
| 2025/01/31 | 1,588 | 1,608 | 1,544 | 1,566 | +10 | +0.6% | 25,600 |
| 2025/01/30 | 1,536 | 1,617 | 1,532 | 1,556 | +20 | +1.3% | 18,300 |
| 2025/01/29 | 1,513 | 1,547 | 1,513 | 1,536 | +23 | +1.5% | 10,600 |
| 2025/01/28 | 1,517 | 1,524 | 1,487 | 1,513 | +15 | +1% | 11,200 |
| 2025/01/27 | 1,481 | 1,505 | 1,465 | 1,498 | +36 | +2.5% | 21,600 |
| 2025/01/24 | 1,451 | 1,471 | 1,449 | 1,462 | +11 | +0.8% | 9,700 |
| 2025/01/23 | 1,458 | 1,476 | 1,431 | 1,451 | +10 | +0.7% | 13,000 |
| 2025/01/22 | 1,469 | 1,469 | 1,440 | 1,441 | -20 | -1.4% | 12,400 |
1～
50
件表示中 / 985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 | 83,900円 | +12.1% | -41.7% | 5.01% | 95.56倍 | 1.28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 |
| アイリック | 61,500円 | +21.7% | +31.0% | 3.25% | 11.91倍 | 1.39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 | 21,000円 | -4.5% | - | 0.00% | - | -0.94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 |
| 中央インタＧ | - | -0.3% | - | - | - | - |
|
- |
| 日本総険 | - | +15.9% | +39.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
