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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 1,801 | 1,810 | 1,791 | 1,794 | -7 | -0.4% | 5,500 |
| 2024/03/29 | 1,790 | 1,825 | 1,790 | 1,801 | +10 | +0.6% | 11,000 |
| 2024/03/28 | 1,790 | 1,810 | 1,780 | 1,791 | -19 | -1% | 4,600 |
| 2024/03/27 | 1,808 | 1,826 | 1,789 | 1,810 | ±0 | ±0% | 21,700 |
| 2024/03/26 | 1,853 | 1,853 | 1,805 | 1,810 | -3 | -0.2% | 9,200 |
| 2024/03/25 | 1,820 | 1,867 | 1,810 | 1,813 | +8 | +0.4% | 13,000 |
| 2024/03/22 | 1,810 | 1,810 | 1,791 | 1,805 | +3 | +0.2% | 11,400 |
| 2024/03/21 | 1,823 | 1,828 | 1,800 | 1,802 | -18 | -1% | 14,300 |
| 2024/03/19 | 1,849 | 1,850 | 1,819 | 1,820 | -34 | -1.8% | 14,600 |
| 2024/03/18 | 1,871 | 1,871 | 1,851 | 1,854 | -10 | -0.5% | 4,600 |
| 2024/03/15 | 1,882 | 1,901 | 1,860 | 1,864 | -37 | -1.9% | 10,100 |
| 2024/03/14 | 1,865 | 1,948 | 1,865 | 1,901 | +41 | +2.2% | 33,300 |
| 2024/03/13 | 1,948 | 1,948 | 1,860 | 1,860 | -48 | -2.5% | 18,100 |
| 2024/03/12 | 1,858 | 1,948 | 1,850 | 1,908 | +42 | +2.3% | 63,500 |
| 2024/03/11 | 1,910 | 1,912 | 1,842 | 1,866 | -72 | -3.7% | 52,600 |
| 2024/03/08 | 2,039 | 2,105 | 1,910 | 1,938 | -10 | -0.5% | 309,400 |
| 2024/03/07 | 1,948 | 1,948 | 1,948 | 1,948 | +400 | +25.8% | 10,500 |
| 2024/03/06 | 1,548 | 1,548 | 1,548 | 1,548 | +300 | +24% | 16,100 |
| 2024/03/05 | 1,240 | 1,248 | 1,225 | 1,248 | +8 | +0.6% | 5,000 |
| 2024/03/04 | 1,239 | 1,245 | 1,214 | 1,240 | +28 | +2.3% | 7,600 |
| 2024/03/01 | 1,221 | 1,240 | 1,211 | 1,212 | -7 | -0.6% | 2,300 |
| 2024/02/29 | 1,212 | 1,219 | 1,209 | 1,219 | -19 | -1.5% | 2,000 |
| 2024/02/28 | 1,226 | 1,239 | 1,220 | 1,238 | +8 | +0.7% | 13,100 |
| 2024/02/27 | 1,231 | 1,231 | 1,188 | 1,230 | +13 | +1.1% | 5,100 |
| 2024/02/26 | 1,220 | 1,220 | 1,190 | 1,217 | +7 | +0.6% | 3,800 |
| 2024/02/22 | 1,206 | 1,220 | 1,200 | 1,210 | -9 | -0.7% | 2,600 |
| 2024/02/21 | 1,220 | 1,220 | 1,205 | 1,219 | -5 | -0.4% | 600 |
| 2024/02/20 | 1,224 | 1,224 | 1,201 | 1,224 | +14 | +1.2% | 5,300 |
| 2024/02/19 | 1,233 | 1,233 | 1,178 | 1,210 | -7 | -0.6% | 8,100 |
| 2024/02/16 | 1,190 | 1,217 | 1,175 | 1,217 | +13 | +1.1% | 6,000 |
| 2024/02/15 | 1,230 | 1,230 | 1,185 | 1,204 | -26 | -2.1% | 6,700 |
| 2024/02/14 | 1,202 | 1,242 | 1,191 | 1,230 | +108 | +9.6% | 42,300 |
| 2024/02/13 | 1,160 | 1,160 | 1,100 | 1,122 | -43 | -3.7% | 10,700 |
| 2024/02/09 | 1,156 | 1,168 | 1,155 | 1,165 | -17 | -1.4% | 2,500 |
| 2024/02/08 | 1,187 | 1,188 | 1,162 | 1,182 | -6 | -0.5% | 1,200 |
| 2024/02/07 | 1,161 | 1,188 | 1,161 | 1,188 | +2 | +0.2% | 1,300 |
| 2024/02/06 | 1,199 | 1,199 | 1,183 | 1,186 | -6 | -0.5% | 800 |
| 2024/02/05 | 1,202 | 1,202 | 1,186 | 1,192 | -12 | -1% | 1,900 |
| 2024/02/02 | 1,206 | 1,206 | 1,181 | 1,204 | +18 | +1.5% | 1,100 |
| 2024/02/01 | 1,187 | 1,187 | 1,186 | 1,186 | ±0 | ±0% | 2,200 |
| 2024/01/31 | 1,191 | 1,192 | 1,182 | 1,186 | -5 | -0.4% | 1,800 |
| 2024/01/30 | 1,177 | 1,198 | 1,155 | 1,191 | +20 | +1.7% | 6,700 |
| 2024/01/29 | 1,190 | 1,190 | 1,167 | 1,171 | -19 | -1.6% | 1,600 |
| 2024/01/26 | 1,195 | 1,195 | 1,189 | 1,190 | -10 | -0.8% | 2,100 |
| 2024/01/25 | 1,204 | 1,214 | 1,180 | 1,200 | +2 | +0.2% | 7,600 |
| 2024/01/24 | 1,180 | 1,201 | 1,180 | 1,198 | +6 | +0.5% | 5,900 |
| 2024/01/23 | 1,161 | 1,208 | 1,161 | 1,192 | +37 | +3.2% | 15,300 |
| 2024/01/22 | 1,152 | 1,183 | 1,130 | 1,155 | +19 | +1.7% | 14,000 |
| 2024/01/19 | 1,118 | 1,136 | 1,105 | 1,136 | +11 | +1% | 2,900 |
| 2024/01/18 | 1,129 | 1,136 | 1,118 | 1,125 | -8 | -0.7% | 6,300 |
251～
300
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
