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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,750 | 1,792 | 1,750 | 1,784 | +33 | +1.9% | 2,600 |
| 2024/06/26 | 1,725 | 1,778 | 1,725 | 1,751 | -3 | -0.2% | 3,500 |
| 2024/06/25 | 1,780 | 1,780 | 1,752 | 1,754 | -13 | -0.7% | 2,500 |
| 2024/06/24 | 1,780 | 1,780 | 1,735 | 1,767 | -11 | -0.6% | 9,600 |
| 2024/06/21 | 1,687 | 1,778 | 1,687 | 1,778 | +93 | +5.5% | 25,400 |
| 2024/06/20 | 1,650 | 1,689 | 1,649 | 1,685 | +14 | +0.8% | 1,600 |
| 2024/06/19 | 1,652 | 1,699 | 1,652 | 1,671 | +19 | +1.2% | 18,700 |
| 2024/06/18 | 1,615 | 1,670 | 1,615 | 1,652 | +42 | +2.6% | 5,500 |
| 2024/06/17 | 1,640 | 1,647 | 1,610 | 1,610 | -34 | -2.1% | 2,500 |
| 2024/06/14 | 1,612 | 1,644 | 1,612 | 1,644 | +26 | +1.6% | 900 |
| 2024/06/13 | 1,622 | 1,637 | 1,613 | 1,618 | -30 | -1.8% | 4,000 |
| 2024/06/12 | 1,645 | 1,648 | 1,605 | 1,648 | +3 | +0.2% | 11,100 |
| 2024/06/11 | 1,670 | 1,670 | 1,641 | 1,645 | -6 | -0.4% | 6,500 |
| 2024/06/10 | 1,662 | 1,662 | 1,650 | 1,651 | -11 | -0.7% | 3,000 |
| 2024/06/07 | 1,677 | 1,679 | 1,650 | 1,662 | -3 | -0.2% | 2,000 |
| 2024/06/06 | 1,665 | 1,674 | 1,664 | 1,665 | ±0 | ±0% | 1,800 |
| 2024/06/05 | 1,686 | 1,686 | 1,651 | 1,665 | +5 | +0.3% | 2,900 |
| 2024/06/04 | 1,694 | 1,694 | 1,659 | 1,660 | -20 | -1.2% | 2,600 |
| 2024/06/03 | 1,680 | 1,696 | 1,671 | 1,680 | ±0 | ±0% | 1,300 |
| 2024/05/31 | 1,698 | 1,719 | 1,659 | 1,680 | -8 | -0.5% | 2,500 |
| 2024/05/30 | 1,737 | 1,737 | 1,688 | 1,688 | -53 | -3% | 8,600 |
| 2024/05/29 | 1,774 | 1,774 | 1,736 | 1,741 | -20 | -1.1% | 1,400 |
| 2024/05/28 | 1,750 | 1,774 | 1,742 | 1,761 | +11 | +0.6% | 1,400 |
| 2024/05/27 | 1,775 | 1,775 | 1,750 | 1,750 | -22 | -1.2% | 3,700 |
| 2024/05/24 | 1,752 | 1,772 | 1,734 | 1,772 | +51 | +3% | 2,300 |
| 2024/05/23 | 1,750 | 1,751 | 1,720 | 1,721 | -29 | -1.7% | 6,500 |
| 2024/05/22 | 1,714 | 1,790 | 1,714 | 1,750 | +22 | +1.3% | 7,100 |
| 2024/05/21 | 1,754 | 1,777 | 1,726 | 1,728 | -33 | -1.9% | 1,800 |
| 2024/05/20 | 1,686 | 1,795 | 1,673 | 1,761 | +80 | +4.8% | 43,900 |
| 2024/05/17 | 1,659 | 1,685 | 1,659 | 1,681 | +31 | +1.9% | 2,700 |
| 2024/05/16 | 1,668 | 1,697 | 1,641 | 1,650 | +10 | +0.6% | 14,600 |
| 2024/05/15 | 1,720 | 1,726 | 1,640 | 1,640 | -292 | -15.1% | 77,900 |
| 2024/05/14 | 1,932 | 1,962 | 1,910 | 1,932 | ±0 | ±0% | 35,900 |
| 2024/05/13 | 1,920 | 1,958 | 1,912 | 1,932 | -10 | -0.5% | 6,700 |
| 2024/05/10 | 1,980 | 1,980 | 1,936 | 1,942 | -42 | -2.1% | 11,300 |
| 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 |
101～
150
件表示中 / 898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 | 135,700円 | +18.2% | +9.3% | 5.90% | 16.52倍 | 2.03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 | 98,800円 | +6.1% | +12.9% | 2.02% | 13.62倍 | 0.59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 | 69,200円 | -7.0% | - | 2.53% | 219.68倍 | 3.52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 | 69,900円 | +21.7% | +31.0% | 2.86% | 13.59倍 | 1.58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 | - | -8.0% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
