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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,198 | 1,198 | 1,175 | 1,181 | -17 | -1.4% | 8,400 |
| 2025/08/14 | 1,199 | 1,200 | 1,184 | 1,198 | +27 | +2.3% | 21,200 |
| 2025/08/13 | 1,163 | 1,180 | 1,160 | 1,171 | +8 | +0.7% | 6,700 |
| 2025/08/12 | 1,141 | 1,163 | 1,141 | 1,163 | +22 | +1.9% | 9,700 |
| 2025/08/08 | 1,131 | 1,144 | 1,125 | 1,141 | +10 | +0.9% | 5,800 |
| 2025/08/07 | 1,121 | 1,132 | 1,121 | 1,131 | +13 | +1.2% | 2,300 |
| 2025/08/06 | 1,123 | 1,135 | 1,111 | 1,118 | -6 | -0.5% | 3,200 |
| 2025/08/05 | 1,130 | 1,142 | 1,120 | 1,124 | -5 | -0.4% | 4,800 |
| 2025/08/04 | 1,116 | 1,129 | 1,113 | 1,129 | +13 | +1.2% | 4,200 |
| 2025/08/01 | 1,110 | 1,127 | 1,110 | 1,116 | +3 | +0.3% | 2,000 |
| 2025/07/31 | 1,117 | 1,119 | 1,113 | 1,113 | -4 | -0.4% | 2,400 |
| 2025/07/30 | 1,123 | 1,132 | 1,117 | 1,117 | -9 | -0.8% | 3,000 |
| 2025/07/29 | 1,110 | 1,132 | 1,110 | 1,126 | -2 | -0.2% | 3,300 |
| 2025/07/28 | 1,133 | 1,135 | 1,113 | 1,128 | +12 | +1.1% | 4,900 |
| 2025/07/25 | 1,130 | 1,130 | 1,106 | 1,116 | +3 | +0.3% | 9,200 |
| 2025/07/24 | 1,114 | 1,125 | 1,106 | 1,113 | +6 | +0.5% | 5,000 |
| 2025/07/23 | 1,119 | 1,119 | 1,107 | 1,107 | +1 | +0.1% | 3,600 |
| 2025/07/22 | 1,103 | 1,126 | 1,103 | 1,106 | +1 | +0.1% | 5,500 |
| 2025/07/18 | 1,095 | 1,106 | 1,093 | 1,105 | +16 | +1.5% | 5,600 |
| 2025/07/17 | 1,088 | 1,090 | 1,086 | 1,089 | +1 | +0.1% | 1,100 |
| 2025/07/16 | 1,080 | 1,088 | 1,080 | 1,088 | +9 | +0.8% | 2,000 |
| 2025/07/15 | 1,078 | 1,091 | 1,077 | 1,079 | +1 | +0.1% | 5,700 |
| 2025/07/14 | 1,075 | 1,092 | 1,075 | 1,078 | ±0 | ±0% | 7,100 |
| 2025/07/11 | 1,070 | 1,083 | 1,070 | 1,078 | -4 | -0.4% | 4,000 |
| 2025/07/10 | 1,085 | 1,087 | 1,080 | 1,082 | +7 | +0.7% | 2,500 |
| 2025/07/09 | 1,073 | 1,079 | 1,070 | 1,075 | +3 | +0.3% | 4,100 |
| 2025/07/08 | 1,069 | 1,082 | 1,069 | 1,072 | +3 | +0.3% | 5,600 |
| 2025/07/07 | 1,071 | 1,088 | 1,069 | 1,069 | -2 | -0.2% | 4,100 |
| 2025/07/04 | 1,081 | 1,101 | 1,071 | 1,071 | -10 | -0.9% | 4,700 |
| 2025/07/03 | 1,077 | 1,089 | 1,077 | 1,081 | +4 | +0.4% | 1,500 |
| 2025/07/02 | 1,089 | 1,097 | 1,077 | 1,077 | -12 | -1.1% | 4,300 |
| 2025/07/01 | 1,085 | 1,104 | 1,083 | 1,089 | -4 | -0.4% | 5,400 |
| 2025/06/30 | 1,087 | 1,108 | 1,080 | 1,093 | -6 | -0.5% | 5,700 |
| 2025/06/27 | 1,077 | 1,115 | 1,077 | 1,099 | +5 | +0.5% | 11,400 |
| 2025/06/26 | 1,105 | 1,105 | 1,094 | 1,094 | +19 | +1.8% | 600 |
| 2025/06/25 | 1,108 | 1,108 | 1,074 | 1,075 | -27 | -2.5% | 5,200 |
| 2025/06/24 | 1,072 | 1,120 | 1,072 | 1,102 | +28 | +2.6% | 5,300 |
| 2025/06/23 | 1,097 | 1,100 | 1,062 | 1,074 | -27 | -2.5% | 8,300 |
| 2025/06/20 | 1,102 | 1,122 | 1,101 | 1,101 | ±0 | ±0% | 3,400 |
| 2025/06/19 | 1,100 | 1,119 | 1,100 | 1,101 | -8 | -0.7% | 10,600 |
| 2025/06/18 | 1,110 | 1,125 | 1,109 | 1,109 | -13 | -1.2% | 5,800 |
| 2025/06/17 | 1,134 | 1,146 | 1,122 | 1,122 | -12 | -1.1% | 7,800 |
| 2025/06/16 | 1,143 | 1,151 | 1,134 | 1,134 | -9 | -0.8% | 2,300 |
| 2025/06/13 | 1,166 | 1,168 | 1,141 | 1,143 | -20 | -1.7% | 7,200 |
| 2025/06/12 | 1,147 | 1,170 | 1,145 | 1,163 | +7 | +0.6% | 3,800 |
| 2025/06/11 | 1,147 | 1,156 | 1,131 | 1,156 | +8 | +0.7% | 8,400 |
| 2025/06/10 | 1,129 | 1,157 | 1,129 | 1,148 | +20 | +1.8% | 15,500 |
| 2025/06/09 | 1,112 | 1,146 | 1,112 | 1,128 | +23 | +2.1% | 9,500 |
| 2025/06/06 | 1,124 | 1,149 | 1,096 | 1,105 | -36 | -3.2% | 38,200 |
| 2025/06/05 | 1,148 | 1,148 | 1,117 | 1,141 | -7 | -0.6% | 8,400 |
1～
50
件表示中 / 1075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 | 118,100円 | -1.4% | +2.2% | 5.08% | 19.78倍 | 1.70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 | 86,400円 | +19.8% | +12.8% | 3.70% | 13.97倍 | 1.82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 | 31,300円 | -14.1% | - | 0.00% | - | -1.07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
