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 |
|---|---|---|---|---|---|---|---|
| 2026/01/13 | 1,380 | 1,380 | 1,350 | 1,358 | -4 | -0.3% | 15,700 |
| 2026/01/09 | 1,382 | 1,382 | 1,355 | 1,362 | -18 | -1.3% | 22,200 |
| 2026/01/08 | 1,372 | 1,383 | 1,372 | 1,380 | +8 | +0.6% | 14,300 |
| 2026/01/07 | 1,360 | 1,374 | 1,348 | 1,372 | +12 | +0.9% | 9,800 |
| 2026/01/06 | 1,364 | 1,364 | 1,344 | 1,360 | +16 | +1.2% | 17,500 |
| 2026/01/05 | 1,367 | 1,367 | 1,322 | 1,344 | -6 | -0.4% | 13,900 |
| 2025/12/30 | 1,345 | 1,367 | 1,332 | 1,350 | +30 | +2.3% | 14,600 |
| 2025/12/29 | 1,308 | 1,339 | 1,308 | 1,320 | +19 | +1.5% | 15,600 |
| 2025/12/26 | 1,295 | 1,301 | 1,285 | 1,301 | +17 | +1.3% | 9,500 |
| 2025/12/25 | 1,265 | 1,285 | 1,264 | 1,284 | +19 | +1.5% | 6,200 |
| 2025/12/24 | 1,240 | 1,350 | 1,238 | 1,265 | +33 | +2.7% | 26,400 |
| 2025/12/23 | 1,239 | 1,240 | 1,230 | 1,232 | -8 | -0.6% | 13,000 |
| 2025/12/22 | 1,235 | 1,240 | 1,232 | 1,240 | +5 | +0.4% | 10,800 |
| 2025/12/19 | 1,234 | 1,236 | 1,229 | 1,235 | +7 | +0.6% | 6,200 |
| 2025/12/18 | 1,232 | 1,235 | 1,221 | 1,228 | ±0 | ±0% | 8,500 |
| 2025/12/17 | 1,237 | 1,237 | 1,226 | 1,228 | -7 | -0.6% | 6,700 |
| 2025/12/16 | 1,238 | 1,239 | 1,229 | 1,235 | -4 | -0.3% | 3,200 |
| 2025/12/15 | 1,210 | 1,240 | 1,210 | 1,239 | +20 | +1.6% | 10,400 |
| 2025/12/12 | 1,222 | 1,230 | 1,210 | 1,219 | -1 | -0.1% | 6,400 |
| 2025/12/11 | 1,221 | 1,230 | 1,220 | 1,220 | -3 | -0.2% | 3,800 |
| 2025/12/10 | 1,229 | 1,230 | 1,222 | 1,223 | -7 | -0.6% | 4,900 |
| 2025/12/09 | 1,222 | 1,230 | 1,219 | 1,230 | +4 | +0.3% | 5,300 |
| 2025/12/08 | 1,216 | 1,231 | 1,216 | 1,226 | +10 | +0.8% | 4,300 |
| 2025/12/05 | 1,226 | 1,229 | 1,216 | 1,216 | -7 | -0.6% | 2,300 |
| 2025/12/04 | 1,229 | 1,236 | 1,223 | 1,223 | -5 | -0.4% | 3,800 |
| 2025/12/03 | 1,210 | 1,230 | 1,210 | 1,228 | -4 | -0.3% | 6,200 |
| 2025/12/02 | 1,230 | 1,240 | 1,229 | 1,232 | ±0 | ±0% | 2,700 |
| 2025/12/01 | 1,240 | 1,249 | 1,230 | 1,232 | -8 | -0.6% | 10,700 |
| 2025/11/28 | 1,235 | 1,240 | 1,230 | 1,240 | +5 | +0.4% | 7,900 |
| 2025/11/27 | 1,235 | 1,235 | 1,226 | 1,235 | +10 | +0.8% | 1,000 |
| 2025/11/26 | 1,229 | 1,231 | 1,223 | 1,225 | -4 | -0.3% | 5,600 |
| 2025/11/25 | 1,233 | 1,233 | 1,224 | 1,229 | +4 | +0.3% | 1,700 |
| 2025/11/21 | 1,227 | 1,227 | 1,214 | 1,225 | -2 | -0.2% | 6,500 |
| 2025/11/20 | 1,233 | 1,238 | 1,225 | 1,227 | -5 | -0.4% | 6,900 |
| 2025/11/19 | 1,236 | 1,236 | 1,225 | 1,232 | -6 | -0.5% | 3,900 |
| 2025/11/18 | 1,240 | 1,240 | 1,216 | 1,238 | -2 | -0.2% | 6,800 |
| 2025/11/17 | 1,245 | 1,249 | 1,233 | 1,240 | +2 | +0.2% | 9,700 |
| 2025/11/14 | 1,230 | 1,244 | 1,221 | 1,238 | +22 | +1.8% | 10,700 |
| 2025/11/13 | 1,218 | 1,218 | 1,209 | 1,216 | -2 | -0.2% | 700 |
| 2025/11/12 | 1,209 | 1,218 | 1,209 | 1,218 | +9 | +0.7% | 900 |
| 2025/11/11 | 1,210 | 1,210 | 1,209 | 1,209 | +1 | +0.1% | 300 |
| 2025/11/10 | 1,219 | 1,219 | 1,208 | 1,208 | -10 | -0.8% | 4,000 |
| 2025/11/07 | 1,206 | 1,218 | 1,206 | 1,218 | +11 | +0.9% | 2,200 |
| 2025/11/06 | 1,208 | 1,210 | 1,207 | 1,207 | -6 | -0.5% | 1,000 |
| 2025/11/05 | 1,213 | 1,213 | 1,207 | 1,213 | +4 | +0.3% | 700 |
| 2025/11/04 | 1,214 | 1,218 | 1,207 | 1,209 | +3 | +0.2% | 700 |
| 2025/10/31 | 1,208 | 1,214 | 1,205 | 1,206 | -2 | -0.2% | 4,900 |
| 2025/10/30 | 1,221 | 1,221 | 1,207 | 1,208 | -14 | -1.1% | 9,100 |
| 2025/10/29 | 1,222 | 1,223 | 1,222 | 1,222 | ±0 | ±0% | 700 |
| 2025/10/28 | 1,215 | 1,222 | 1,215 | 1,222 | +9 | +0.7% | 1,500 |
151～
200
件表示中 / 1323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 | 128,900円 | -3.7% | -23.0% | 5.43% | 23.17倍 | 1.83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 |
| ＦＰパートナー | 225,700円 | -1.0% | -23.3% | 4.16% | 32.21倍 | 4.71倍 |
|
生保軸の訪問型乗り合い代理店を展開。来店型店舗も。会社が集客、営業社員は募集と分業体制 |
| ＳＢＩインシュ | 210,200円 | +6.9% | +21.5% | 2.81% | 14.41倍 | 1.09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 |
| アイリック | 70,300円 | +14.5% | +14.5% | 4.55% | 12.95倍 | 1.47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 | 14,500円 | +14.9% | - | 0.00% | 22.28倍 | 11.99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 |
市場注目の銘柄
チャート関連のコラム
