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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 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 |
| 2024/04/15 | 1,777 | 1,814 | 1,773 | 1,773 | -4 | -0.2% | 11,000 |
| 2024/04/12 | 1,793 | 1,797 | 1,777 | 1,777 | -16 | -0.9% | 1,900 |
| 2024/04/11 | 1,800 | 1,820 | 1,791 | 1,793 | -7 | -0.4% | 900 |
| 2024/04/10 | 1,820 | 1,820 | 1,800 | 1,800 | -25 | -1.4% | 1,500 |
| 2024/04/09 | 1,773 | 1,825 | 1,772 | 1,825 | +52 | +2.9% | 13,500 |
| 2024/04/08 | 1,778 | 1,793 | 1,772 | 1,773 | -1 | -0.1% | 10,700 |
| 2024/04/05 | 1,774 | 1,785 | 1,772 | 1,774 | -13 | -0.7% | 3,600 |
| 2024/04/04 | 1,800 | 1,800 | 1,775 | 1,787 | -3 | -0.2% | 10,500 |
| 2024/04/03 | 1,807 | 1,807 | 1,782 | 1,790 | +14 | +0.8% | 2,900 |
| 2024/04/02 | 1,796 | 1,811 | 1,775 | 1,776 | -18 | -1% | 10,300 |
201～
250
件表示中 / 988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 | 88,500円 | +12.1% | -41.7% | 4.75% | 100.80倍 | 1.35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 |
| アドバンスク | 24,800円 | -4.5% | - | 0.00% | - | -1.11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 | 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 |
| 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
