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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,460 | 1,498 | 1,430 | 1,458 | -7 | -0.5% | 8,300 |
| 2024/08/20 | 1,520 | 1,520 | 1,460 | 1,465 | -55 | -3.6% | 10,500 |
| 2024/08/19 | 1,510 | 1,560 | 1,482 | 1,520 | +20 | +1.3% | 2,400 |
| 2024/08/16 | 1,510 | 1,510 | 1,482 | 1,500 | -10 | -0.7% | 2,300 |
| 2024/08/15 | 1,499 | 1,519 | 1,499 | 1,510 | +11 | +0.7% | 2,000 |
| 2024/08/14 | 1,489 | 1,520 | 1,467 | 1,499 | -18 | -1.2% | 6,400 |
| 2024/08/13 | 1,509 | 1,542 | 1,509 | 1,517 | +38 | +2.6% | 5,100 |
| 2024/08/09 | 1,466 | 1,479 | 1,449 | 1,479 | +38 | +2.6% | 1,800 |
| 2024/08/08 | 1,430 | 1,479 | 1,430 | 1,441 | +38 | +2.7% | 6,100 |
| 2024/08/07 | 1,340 | 1,424 | 1,340 | 1,403 | +43 | +3.2% | 6,200 |
| 2024/08/06 | 1,340 | 1,400 | 1,331 | 1,360 | -10 | -0.7% | 8,300 |
| 2024/08/05 | 1,330 | 1,423 | 1,250 | 1,370 | -145 | -9.6% | 14,300 |
| 2024/08/02 | 1,540 | 1,560 | 1,490 | 1,515 | -44 | -2.8% | 10,800 |
| 2024/08/01 | 1,610 | 1,610 | 1,558 | 1,559 | -51 | -3.2% | 6,200 |
| 2024/07/31 | 1,620 | 1,629 | 1,610 | 1,610 | -9 | -0.6% | 2,300 |
| 2024/07/30 | 1,631 | 1,651 | 1,616 | 1,619 | -14 | -0.9% | 4,600 |
| 2024/07/29 | 1,660 | 1,663 | 1,624 | 1,633 | -28 | -1.7% | 2,800 |
| 2024/07/26 | 1,700 | 1,725 | 1,650 | 1,661 | -38 | -2.2% | 7,400 |
| 2024/07/25 | 1,739 | 1,739 | 1,676 | 1,699 | -43 | -2.5% | 8,300 |
| 2024/07/24 | 1,717 | 1,749 | 1,716 | 1,742 | +25 | +1.5% | 400 |
| 2024/07/23 | 1,730 | 1,754 | 1,717 | 1,717 | -13 | -0.8% | 1,000 |
| 2024/07/22 | 1,710 | 1,731 | 1,705 | 1,730 | +26 | +1.5% | 1,200 |
| 2024/07/19 | 1,740 | 1,740 | 1,703 | 1,704 | -33 | -1.9% | 1,900 |
| 2024/07/18 | 1,760 | 1,760 | 1,704 | 1,737 | +2 | +0.1% | 2,100 |
| 2024/07/17 | 1,758 | 1,760 | 1,732 | 1,735 | -21 | -1.2% | 4,200 |
| 2024/07/16 | 1,732 | 1,756 | 1,728 | 1,756 | +27 | +1.6% | 700 |
| 2024/07/12 | 1,737 | 1,751 | 1,721 | 1,729 | -28 | -1.6% | 2,200 |
| 2024/07/11 | 1,768 | 1,768 | 1,716 | 1,757 | -25 | -1.4% | 2,400 |
| 2024/07/10 | 1,750 | 1,783 | 1,712 | 1,782 | +19 | +1.1% | 6,700 |
| 2024/07/09 | 1,760 | 1,763 | 1,738 | 1,763 | ±0 | ±0% | 1,600 |
| 2024/07/08 | 1,775 | 1,775 | 1,702 | 1,763 | +5 | +0.3% | 3,200 |
| 2024/07/05 | 1,784 | 1,784 | 1,758 | 1,758 | -7 | -0.4% | 900 |
| 2024/07/04 | 1,767 | 1,773 | 1,765 | 1,765 | +3 | +0.2% | 2,500 |
| 2024/07/03 | 1,728 | 1,774 | 1,728 | 1,762 | +34 | +2% | 1,300 |
| 2024/07/02 | 1,788 | 1,793 | 1,728 | 1,728 | -47 | -2.6% | 4,300 |
| 2024/07/01 | 1,771 | 1,789 | 1,749 | 1,775 | ±0 | ±0% | 3,400 |
| 2024/06/28 | 1,784 | 1,806 | 1,761 | 1,775 | -9 | -0.5% | 28,900 |
| 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 |
151～
200
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
