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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,036 | 1,037 | 1,028 | 1,030 | +1 | +0.1% | 1,700 |
2023/12/08 | 1,030 | 1,040 | 1,029 | 1,029 | -19 | -1.8% | 1,200 |
2023/12/07 | 1,045 | 1,051 | 1,037 | 1,048 | +13 | +1.3% | 4,200 |
2023/12/06 | 1,030 | 1,042 | 1,030 | 1,035 | +1 | +0.1% | 1,700 |
2023/12/05 | 1,044 | 1,044 | 1,034 | 1,034 | -10 | -1% | 1,400 |
2023/12/04 | 1,049 | 1,049 | 1,020 | 1,044 | +4 | +0.4% | 3,600 |
2023/12/01 | 1,047 | 1,047 | 1,032 | 1,040 | -6 | -0.6% | 1,700 |
2023/11/30 | 1,048 | 1,048 | 1,026 | 1,046 | -3 | -0.3% | 3,500 |
2023/11/29 | 1,030 | 1,049 | 1,030 | 1,049 | +16 | +1.5% | 2,400 |
2023/11/28 | 1,043 | 1,043 | 1,032 | 1,033 | -10 | -1% | 4,500 |
2023/11/27 | 1,054 | 1,057 | 1,043 | 1,043 | -10 | -0.9% | 5,500 |
2023/11/24 | 1,048 | 1,053 | 1,037 | 1,053 | ±0 | ±0% | 2,100 |
2023/11/22 | 1,019 | 1,055 | 1,019 | 1,053 | +34 | +3.3% | 7,700 |
2023/11/21 | 1,031 | 1,036 | 1,016 | 1,019 | -13 | -1.3% | 1,800 |
2023/11/20 | 1,027 | 1,051 | 1,010 | 1,032 | +10 | +1% | 6,100 |
2023/11/17 | 1,024 | 1,024 | 1,017 | 1,022 | +1 | +0.1% | 2,700 |
2023/11/16 | 1,038 | 1,038 | 1,016 | 1,021 | -18 | -1.7% | 2,600 |
2023/11/15 | 1,037 | 1,065 | 1,012 | 1,039 | -2 | -0.2% | 7,400 |
2023/11/14 | 1,074 | 1,074 | 1,025 | 1,041 | -33 | -3.1% | 23,900 |
2023/11/13 | 1,020 | 1,074 | 1,005 | 1,074 | +57 | +5.6% | 7,000 |
2023/11/10 | 1,009 | 1,028 | 1,006 | 1,017 | -14 | -1.4% | 1,800 |
2023/11/09 | 1,023 | 1,034 | 1,007 | 1,031 | +7 | +0.7% | 2,800 |
2023/11/08 | 1,005 | 1,024 | 1,004 | 1,024 | -4 | -0.4% | 1,500 |
2023/11/07 | 1,028 | 1,028 | 1,028 | 1,028 | -1 | -0.1% | 100 |
2023/11/06 | 1,045 | 1,045 | 1,029 | 1,029 | +14 | +1.4% | 2,400 |
2023/11/02 | 1,022 | 1,024 | 1,015 | 1,015 | +16 | +1.6% | 500 |
2023/11/01 | 1,013 | 1,016 | 986 | 999 | -13 | -1.3% | 5,100 |
2023/10/31 | 1,010 | 1,020 | 992 | 1,012 | +2 | +0.2% | 2,400 |
2023/10/30 | 991 | 1,018 | 970 | 1,010 | +4 | +0.4% | 7,600 |
2023/10/27 | 1,033 | 1,033 | 988 | 1,006 | -26 | -2.5% | 6,000 |
2023/10/26 | 1,032 | 1,032 | 1,032 | 1,032 | -5 | -0.5% | 100 |
2023/10/25 | 1,041 | 1,041 | 1,022 | 1,037 | -1 | -0.1% | 2,500 |
2023/10/24 | 1,000 | 1,038 | 989 | 1,038 | +37 | +3.7% | 7,100 |
2023/10/23 | 1,004 | 1,010 | 1,001 | 1,001 | -15 | -1.5% | 4,100 |
2023/10/20 | 1,021 | 1,022 | 1,011 | 1,016 | -22 | -2.1% | 3,800 |
2023/10/19 | 1,041 | 1,041 | 1,036 | 1,038 | -3 | -0.3% | 1,300 |
2023/10/18 | 1,047 | 1,047 | 1,022 | 1,041 | +11 | +1.1% | 2,700 |
2023/10/17 | 1,029 | 1,050 | 1,027 | 1,030 | +1 | +0.1% | 3,200 |
2023/10/16 | 1,024 | 1,041 | 1,024 | 1,029 | -13 | -1.2% | 3,400 |
2023/10/13 | 1,073 | 1,085 | 1,021 | 1,042 | -51 | -4.7% | 13,300 |
2023/10/12 | 1,099 | 1,099 | 1,080 | 1,093 | -11 | -1% | 8,600 |
2023/10/11 | 1,101 | 1,107 | 1,095 | 1,104 | +4 | +0.4% | 4,500 |
2023/10/10 | 1,100 | 1,111 | 1,099 | 1,100 | -5 | -0.5% | 14,900 |
2023/10/06 | 1,120 | 1,120 | 1,098 | 1,105 | +5 | +0.5% | 6,300 |
2023/10/05 | 1,099 | 1,113 | 1,088 | 1,100 | +6 | +0.5% | 5,400 |
2023/10/04 | 1,110 | 1,119 | 1,087 | 1,094 | -20 | -1.8% | 9,800 |
2023/10/03 | 1,137 | 1,137 | 1,102 | 1,114 | -23 | -2% | 4,200 |
2023/10/02 | 1,137 | 1,145 | 1,134 | 1,137 | +3 | +0.3% | 5,000 |
2023/09/29 | 1,126 | 1,134 | 1,120 | 1,134 | +8 | +0.7% | 1,600 |
2023/09/28 | 1,115 | 1,131 | 1,115 | 1,126 | -7 | -0.6% | 700 |
101~
150
件表示中 / 765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 | 195,000円 | +22.6% | +16.0% | 2.05% | 22.46倍 | 3.02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 | 102,100円 | +6.1% | +12.9% | 1.96% | 14.08倍 | 0.63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 | 102,000円 | +18.1% | - | 3.43% | 24.86倍 | 4.82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 | 75,000円 | +25.3% | +94.3% | 2.00% | 40.77倍 | 1.80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