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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,115 | 1,131 | 1,115 | 1,126 | -7 | -0.6% | 700 |
2023/09/27 | 1,133 | 1,133 | 1,130 | 1,133 | ±0 | ±0% | 2,100 |
2023/09/26 | 1,139 | 1,139 | 1,117 | 1,133 | -8 | -0.7% | 2,400 |
2023/09/25 | 1,140 | 1,141 | 1,120 | 1,141 | +7 | +0.6% | 6,700 |
2023/09/22 | 1,119 | 1,134 | 1,114 | 1,134 | +15 | +1.3% | 9,400 |
2023/09/21 | 1,111 | 1,132 | 1,111 | 1,119 | -3 | -0.3% | 1,200 |
2023/09/20 | 1,118 | 1,137 | 1,109 | 1,122 | +13 | +1.2% | 15,100 |
2023/09/19 | 1,107 | 1,114 | 1,103 | 1,109 | +4 | +0.4% | 3,700 |
2023/09/15 | 1,118 | 1,119 | 1,105 | 1,105 | -5 | -0.5% | 5,400 |
2023/09/14 | 1,124 | 1,124 | 1,104 | 1,110 | -11 | -1% | 5,600 |
2023/09/13 | 1,111 | 1,122 | 1,101 | 1,121 | +10 | +0.9% | 16,700 |
2023/09/12 | 1,100 | 1,111 | 1,095 | 1,111 | +18 | +1.6% | 3,700 |
2023/09/11 | 1,086 | 1,098 | 1,085 | 1,093 | +1 | +0.1% | 9,300 |
2023/09/08 | 1,117 | 1,118 | 1,092 | 1,092 | -24 | -2.2% | 2,800 |
2023/09/07 | 1,110 | 1,116 | 1,107 | 1,116 | +6 | +0.5% | 3,600 |
2023/09/06 | 1,108 | 1,111 | 1,101 | 1,110 | +3 | +0.3% | 5,500 |
2023/09/05 | 1,114 | 1,114 | 1,102 | 1,107 | -12 | -1.1% | 4,400 |
2023/09/04 | 1,132 | 1,132 | 1,114 | 1,119 | -10 | -0.9% | 2,100 |
2023/09/01 | 1,117 | 1,129 | 1,117 | 1,129 | +1 | +0.1% | 2,500 |
2023/08/31 | 1,123 | 1,131 | 1,120 | 1,128 | -4 | -0.4% | 6,900 |
2023/08/30 | 1,121 | 1,139 | 1,111 | 1,132 | +9 | +0.8% | 8,200 |
2023/08/29 | 1,131 | 1,131 | 1,115 | 1,123 | +13 | +1.2% | 400 |
2023/08/28 | 1,108 | 1,119 | 1,108 | 1,110 | -1 | -0.1% | 4,000 |
2023/08/25 | 1,100 | 1,133 | 1,098 | 1,111 | -9 | -0.8% | 7,800 |
2023/08/24 | 1,120 | 1,120 | 1,107 | 1,120 | -2 | -0.2% | 2,600 |
2023/08/23 | 1,117 | 1,131 | 1,109 | 1,122 | +7 | +0.6% | 2,000 |
2023/08/22 | 1,112 | 1,118 | 1,110 | 1,115 | -14 | -1.2% | 1,700 |
2023/08/21 | 1,110 | 1,140 | 1,110 | 1,129 | +8 | +0.7% | 400 |
2023/08/18 | 1,124 | 1,148 | 1,118 | 1,121 | -31 | -2.7% | 2,000 |
2023/08/17 | 1,130 | 1,160 | 1,080 | 1,152 | +23 | +2% | 13,300 |
2023/08/16 | 1,111 | 1,134 | 1,101 | 1,129 | +8 | +0.7% | 9,800 |
2023/08/15 | 1,138 | 1,138 | 1,102 | 1,121 | -8 | -0.7% | 7,700 |
2023/08/14 | 1,147 | 1,161 | 1,080 | 1,129 | +27 | +2.5% | 12,300 |
2023/08/10 | 1,099 | 1,120 | 1,099 | 1,102 | -8 | -0.7% | 2,600 |
2023/08/09 | 1,086 | 1,111 | 1,086 | 1,110 | -5 | -0.4% | 3,000 |
2023/08/08 | 1,120 | 1,120 | 1,090 | 1,115 | -5 | -0.4% | 2,900 |
2023/08/07 | 1,115 | 1,123 | 1,101 | 1,120 | -2 | -0.2% | 1,200 |
2023/08/04 | 1,120 | 1,126 | 1,118 | 1,122 | +9 | +0.8% | 2,400 |
2023/08/03 | 1,104 | 1,126 | 1,102 | 1,113 | -11 | -1% | 3,600 |
2023/08/02 | 1,137 | 1,137 | 1,102 | 1,124 | -1 | -0.1% | 2,500 |
2023/08/01 | 1,091 | 1,132 | 1,091 | 1,125 | +4 | +0.4% | 8,900 |
2023/07/31 | 1,122 | 1,142 | 1,121 | 1,121 | -16 | -1.4% | 1,100 |
2023/07/28 | 1,140 | 1,143 | 1,101 | 1,137 | -12 | -1% | 3,900 |
2023/07/27 | 1,150 | 1,150 | 1,133 | 1,149 | -1 | -0.1% | 1,900 |
2023/07/26 | 1,150 | 1,150 | 1,118 | 1,150 | -2 | -0.2% | 2,700 |
2023/07/25 | 1,162 | 1,162 | 1,130 | 1,152 | -9 | -0.8% | 5,700 |
2023/07/24 | 1,162 | 1,162 | 1,150 | 1,161 | +11 | +1% | 2,300 |
2023/07/21 | 1,156 | 1,157 | 1,149 | 1,150 | -5 | -0.4% | 2,300 |
2023/07/20 | 1,146 | 1,155 | 1,126 | 1,155 | +10 | +0.9% | 4,800 |
2023/07/19 | 1,156 | 1,156 | 1,142 | 1,145 | +5 | +0.4% | 800 |
151~
200
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