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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 757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 | 189,900円 | +22.6% | +16.0% | 2.11% | 21.87倍 | 2.94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 | 99,300円 | +7.2% | +26.8% | 1.81% | 17.99倍 | 0.62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 | 98,300円 | +18.1% | - | 3.56% | 23.96倍 | 4.64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 | 73,000円 | +25.3% | +94.3% | 2.05% | 39.67倍 | 1.75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 | - | +0.8% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
