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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 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 |
| 2025/01/21 | 1,497 | 1,498 | 1,450 | 1,461 | -1 | -0.1% | 25,100 |
| 2025/01/20 | 1,468 | 1,476 | 1,424 | 1,462 | +24 | +1.7% | 19,300 |
| 2025/01/17 | 1,428 | 1,438 | 1,412 | 1,438 | -10 | -0.7% | 17,700 |
| 2025/01/16 | 1,440 | 1,450 | 1,424 | 1,448 | +9 | +0.6% | 17,100 |
| 2025/01/15 | 1,463 | 1,463 | 1,426 | 1,439 | -22 | -1.5% | 12,900 |
| 2025/01/14 | 1,455 | 1,476 | 1,418 | 1,461 | +3 | +0.2% | 24,000 |
| 2025/01/10 | 1,428 | 1,470 | 1,419 | 1,458 | +30 | +2.1% | 8,100 |
| 2025/01/09 | 1,446 | 1,446 | 1,416 | 1,428 | +1 | +0.1% | 10,900 |
| 2025/01/08 | 1,465 | 1,465 | 1,427 | 1,427 | -20 | -1.4% | 12,800 |
| 2025/01/07 | 1,452 | 1,463 | 1,422 | 1,447 | +12 | +0.8% | 15,700 |
| 2025/01/06 | 1,405 | 1,454 | 1,401 | 1,435 | +52 | +3.8% | 43,700 |
| 2024/12/30 | 1,371 | 1,383 | 1,336 | 1,383 | +54 | +4.1% | 20,800 |
| 2024/12/27 | 1,335 | 1,352 | 1,316 | 1,329 | +3 | +0.2% | 16,100 |
| 2024/12/26 | 1,303 | 1,336 | 1,301 | 1,326 | +9 | +0.7% | 13,200 |
| 2024/12/25 | 1,314 | 1,317 | 1,287 | 1,317 | +16 | +1.2% | 13,200 |
| 2024/12/24 | 1,325 | 1,345 | 1,300 | 1,301 | -43 | -3.2% | 24,500 |
| 2024/12/23 | 1,330 | 1,354 | 1,310 | 1,344 | +17 | +1.3% | 18,700 |
| 2024/12/20 | 1,300 | 1,352 | 1,285 | 1,327 | +29 | +2.2% | 5,800 |
| 2024/12/19 | 1,319 | 1,319 | 1,282 | 1,298 | -27 | -2% | 12,300 |
| 2024/12/18 | 1,303 | 1,347 | 1,295 | 1,325 | +28 | +2.2% | 17,800 |
| 2024/12/17 | 1,289 | 1,299 | 1,283 | 1,297 | +13 | +1% | 10,700 |
| 2024/12/16 | 1,288 | 1,292 | 1,270 | 1,284 | +14 | +1.1% | 7,300 |
| 2024/12/13 | 1,299 | 1,299 | 1,262 | 1,270 | -22 | -1.7% | 20,400 |
| 2024/12/12 | 1,299 | 1,300 | 1,275 | 1,292 | +17 | +1.3% | 15,100 |
| 2024/12/11 | 1,227 | 1,300 | 1,224 | 1,275 | +54 | +4.4% | 26,000 |
| 2024/12/10 | 1,245 | 1,245 | 1,218 | 1,221 | -17 | -1.4% | 15,400 |
| 2024/12/09 | 1,258 | 1,260 | 1,225 | 1,238 | -12 | -1% | 28,100 |
| 2024/12/06 | 1,284 | 1,295 | 1,200 | 1,250 | -28 | -2.2% | 42,600 |
| 2024/12/05 | 1,292 | 1,300 | 1,261 | 1,278 | -15 | -1.2% | 27,300 |
| 2024/12/04 | 1,300 | 1,308 | 1,293 | 1,293 | -6 | -0.5% | 13,100 |
| 2024/12/03 | 1,302 | 1,316 | 1,299 | 1,299 | -7 | -0.5% | 8,900 |
| 2024/12/02 | 1,300 | 1,320 | 1,300 | 1,306 | +11 | +0.8% | 9,100 |
| 2024/11/29 | 1,343 | 1,345 | 1,280 | 1,295 | -19 | -1.4% | 23,400 |
| 2024/11/28 | 1,310 | 1,331 | 1,310 | 1,314 | +4 | +0.3% | 7,500 |
| 2024/11/27 | 1,361 | 1,361 | 1,305 | 1,310 | -40 | -3% | 22,700 |
| 2024/11/26 | 1,350 | 1,376 | 1,340 | 1,350 | -5 | -0.4% | 9,200 |
| 2024/11/25 | 1,362 | 1,362 | 1,341 | 1,355 | -2 | -0.1% | 7,300 |
| 2024/11/22 | 1,333 | 1,357 | 1,333 | 1,357 | +24 | +1.8% | 3,400 |
| 2024/11/21 | 1,333 | 1,340 | 1,326 | 1,333 | +7 | +0.5% | 5,500 |
| 2024/11/20 | 1,365 | 1,365 | 1,325 | 1,326 | -24 | -1.8% | 5,600 |
| 2024/11/19 | 1,333 | 1,356 | 1,328 | 1,350 | +17 | +1.3% | 8,700 |
| 2024/11/18 | 1,353 | 1,366 | 1,318 | 1,333 | -27 | -2% | 19,200 |
101～
150
件表示中 / 1043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 | 108,500円 | -1.4% | +2.2% | 5.53% | 18.17倍 | 1.56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 | 129,700円 | +10.6% | +16.1% | 3.08% | 12.88倍 | 0.76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 | 41,000円 | -5.8% | - | 0.00% | - | -1.40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 | 72,600円 | +21.7% | +31.0% | 4.13% | 14.11倍 | 1.64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 | - | -0.3% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
