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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/17 | 1,129 | 1,147 | 1,124 | 1,133 | -5 | -0.4% | 1,500 |
| 2024/01/16 | 1,152 | 1,152 | 1,126 | 1,138 | -14 | -1.2% | 2,700 |
| 2024/01/15 | 1,151 | 1,176 | 1,145 | 1,152 | -16 | -1.4% | 6,000 |
| 2024/01/12 | 1,179 | 1,179 | 1,161 | 1,168 | +14 | +1.2% | 1,500 |
| 2024/01/11 | 1,177 | 1,177 | 1,147 | 1,154 | -23 | -2% | 2,800 |
| 2024/01/10 | 1,147 | 1,180 | 1,147 | 1,177 | +29 | +2.5% | 4,000 |
| 2024/01/09 | 1,224 | 1,224 | 1,134 | 1,148 | -47 | -3.9% | 19,000 |
| 2024/01/05 | 1,100 | 1,255 | 1,100 | 1,195 | +105 | +9.6% | 46,400 |
| 2024/01/04 | 1,059 | 1,119 | 1,057 | 1,090 | +53 | +5.1% | 12,300 |
| 2023/12/29 | 1,030 | 1,053 | 1,030 | 1,037 | +7 | +0.7% | 9,300 |
| 2023/12/28 | 1,039 | 1,061 | 1,028 | 1,030 | +2 | +0.2% | 7,100 |
| 2023/12/27 | 1,032 | 1,043 | 1,028 | 1,028 | -4 | -0.4% | 2,300 |
| 2023/12/26 | 1,036 | 1,036 | 1,032 | 1,032 | -7 | -0.7% | 2,000 |
| 2023/12/25 | 1,056 | 1,056 | 1,039 | 1,039 | -11 | -1% | 2,500 |
| 2023/12/22 | 1,030 | 1,059 | 1,029 | 1,050 | +5 | +0.5% | 7,000 |
| 2023/12/21 | 1,041 | 1,047 | 1,040 | 1,045 | -1 | -0.1% | 1,300 |
| 2023/12/20 | 1,052 | 1,052 | 1,037 | 1,046 | -2 | -0.2% | 1,600 |
| 2023/12/19 | 1,053 | 1,054 | 1,036 | 1,048 | +15 | +1.5% | 4,800 |
| 2023/12/18 | 1,013 | 1,038 | 1,012 | 1,033 | +1 | +0.1% | 2,800 |
| 2023/12/15 | 1,030 | 1,035 | 1,030 | 1,032 | +5 | +0.5% | 2,000 |
| 2023/12/14 | 1,021 | 1,030 | 1,018 | 1,027 | -3 | -0.3% | 2,300 |
| 2023/12/13 | 1,026 | 1,030 | 1,009 | 1,030 | +5 | +0.5% | 30,400 |
51～
100
件表示中 / 766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 | 193,200円 | +22.6% | +16.0% | 2.07% | 22.25倍 | 2.99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 | 102,400円 | +6.1% | +12.9% | 1.95% | 14.12倍 | 0.64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 | 103,200円 | +18.1% | - | 3.39% | 25.15倍 | 4.88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 | 75,500円 | +25.3% | +94.3% | 1.99% | 41.03倍 | 1.81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
