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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,428 | 1,433 | 1,410 | 1,420 | -8 | -0.6% | 1,800 |
| 2024/11/01 | 1,451 | 1,451 | 1,403 | 1,428 | -22 | -1.5% | 7,200 |
| 2024/10/31 | 1,459 | 1,462 | 1,450 | 1,450 | -9 | -0.6% | 2,400 |
| 2024/10/30 | 1,467 | 1,476 | 1,451 | 1,459 | -8 | -0.5% | 1,800 |
| 2024/10/29 | 1,462 | 1,476 | 1,451 | 1,467 | +7 | +0.5% | 1,500 |
| 2024/10/28 | 1,463 | 1,463 | 1,442 | 1,460 | +27 | +1.9% | 900 |
| 2024/10/25 | 1,485 | 1,485 | 1,433 | 1,433 | -26 | -1.8% | 2,400 |
| 2024/10/24 | 1,456 | 1,461 | 1,443 | 1,459 | +3 | +0.2% | 1,100 |
| 2024/10/23 | 1,433 | 1,456 | 1,433 | 1,456 | -1 | -0.1% | 1,000 |
| 2024/10/22 | 1,461 | 1,461 | 1,421 | 1,457 | -4 | -0.3% | 4,900 |
| 2024/10/21 | 1,469 | 1,469 | 1,458 | 1,461 | +3 | +0.2% | 900 |
| 2024/10/18 | 1,457 | 1,470 | 1,457 | 1,458 | +8 | +0.6% | 2,200 |
| 2024/10/17 | 1,440 | 1,451 | 1,440 | 1,450 | +15 | +1% | 800 |
| 2024/10/16 | 1,449 | 1,452 | 1,435 | 1,435 | -10 | -0.7% | 1,400 |
| 2024/10/15 | 1,440 | 1,445 | 1,440 | 1,445 | +5 | +0.3% | 1,500 |
| 2024/10/11 | 1,481 | 1,481 | 1,438 | 1,440 | -35 | -2.4% | 5,000 |
| 2024/10/10 | 1,492 | 1,504 | 1,475 | 1,475 | -17 | -1.1% | 2,400 |
| 2024/10/09 | 1,493 | 1,498 | 1,492 | 1,492 | -3 | -0.2% | 700 |
| 2024/10/08 | 1,485 | 1,497 | 1,485 | 1,495 | +4 | +0.3% | 400 |
| 2024/10/07 | 1,482 | 1,500 | 1,482 | 1,491 | +1 | +0.1% | 4,300 |
| 2024/10/04 | 1,497 | 1,498 | 1,490 | 1,490 | -1 | -0.1% | 2,000 |
| 2024/10/03 | 1,499 | 1,499 | 1,480 | 1,491 | -8 | -0.5% | 5,000 |
| 2024/10/02 | 1,501 | 1,507 | 1,490 | 1,499 | -1 | -0.1% | 1,800 |
| 2024/10/01 | 1,500 | 1,506 | 1,481 | 1,500 | -4 | -0.3% | 2,500 |
| 2024/09/30 | 1,479 | 1,504 | 1,476 | 1,504 | -4 | -0.3% | 1,600 |
| 2024/09/27 | 1,483 | 1,515 | 1,451 | 1,508 | +22 | +1.5% | 4,500 |
| 2024/09/26 | 1,486 | 1,500 | 1,486 | 1,486 | +1 | +0.1% | 1,400 |
| 2024/09/25 | 1,527 | 1,527 | 1,485 | 1,485 | -30 | -2% | 2,700 |
| 2024/09/24 | 1,490 | 1,538 | 1,490 | 1,515 | +40 | +2.7% | 1,000 |
| 2024/09/20 | 1,500 | 1,540 | 1,475 | 1,475 | -15 | -1% | 3,100 |
| 2024/09/19 | 1,487 | 1,490 | 1,460 | 1,490 | +31 | +2.1% | 2,400 |
| 2024/09/18 | 1,461 | 1,482 | 1,449 | 1,459 | +27 | +1.9% | 1,700 |
| 2024/09/17 | 1,437 | 1,449 | 1,423 | 1,432 | +25 | +1.8% | 2,500 |
| 2024/09/13 | 1,442 | 1,442 | 1,406 | 1,407 | -35 | -2.4% | 1,200 |
| 2024/09/12 | 1,394 | 1,451 | 1,394 | 1,442 | +49 | +3.5% | 1,200 |
| 2024/09/11 | 1,400 | 1,445 | 1,383 | 1,393 | +4 | +0.3% | 2,700 |
| 2024/09/10 | 1,394 | 1,398 | 1,386 | 1,389 | -5 | -0.4% | 1,100 |
| 2024/09/09 | 1,399 | 1,403 | 1,352 | 1,394 | -16 | -1.1% | 10,000 |
| 2024/09/06 | 1,468 | 1,480 | 1,387 | 1,410 | -58 | -4% | 20,400 |
| 2024/09/05 | 1,468 | 1,480 | 1,441 | 1,468 | ±0 | ±0% | 1,200 |
| 2024/09/04 | 1,488 | 1,514 | 1,432 | 1,468 | -37 | -2.5% | 9,500 |
| 2024/09/03 | 1,566 | 1,580 | 1,505 | 1,505 | -21 | -1.4% | 7,700 |
| 2024/09/02 | 1,499 | 1,600 | 1,480 | 1,526 | +74 | +5.1% | 15,600 |
| 2024/08/30 | 1,455 | 1,466 | 1,420 | 1,452 | -1 | -0.1% | 7,800 |
| 2024/08/29 | 1,458 | 1,469 | 1,452 | 1,453 | -13 | -0.9% | 1,400 |
| 2024/08/28 | 1,466 | 1,466 | 1,466 | 1,466 | +12 | +0.8% | 100 |
| 2024/08/27 | 1,470 | 1,480 | 1,451 | 1,454 | +2 | +0.1% | 8,900 |
| 2024/08/26 | 1,446 | 1,470 | 1,440 | 1,452 | +9 | +0.6% | 6,100 |
| 2024/08/23 | 1,450 | 1,450 | 1,420 | 1,443 | -2 | -0.1% | 4,700 |
| 2024/08/22 | 1,430 | 1,460 | 1,430 | 1,445 | -13 | -0.9% | 6,900 |
101～
150
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 | 63,500円 | +21.7% | +31.0% | 3.15% | 12.30倍 | 1.43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
