BBDイニシアティブ（5259）の株価チャート
2024/01/12～2024/06/07
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 06/07 | 777 | 787 | 777 | 787 | +0.51% | 2,700 | 41億5238万 | -0.51% | 25.21 | 3.24 |
| 06/06 | 808 | 808 | 763 | 783 | -1.88% | 6,400 | 41億3128万 | -1.39% | 25.08 | 3.23 |
| 06/05 | 795 | 810 | 795 | 798 | +0.38% | 2,200 | 42億1042万 | +0.38% | 25.56 | 3.29 |
| 06/04 | 768 | 795 | 766 | 795 | +4.06% | 2,400 | 41億9459万 | +0.13% | 25.46 | 3.28 |
| 06/03 | 751 | 764 | 741 | 764 | +2.41% | 2,400 | 40億3103万 | -3.78% | 24.47 | 3.15 |
| 05/31 | 758 | 758 | 740 | 746 | -1.58% | 1,700 | 39億3606万 | -6.28% | 23.89 | 3.07 |
| 05/30 | 735 | 758 | 734 | 758 | +2.16% | 1,200 | 39億9937万 | -5.13% | 24.28 | 3.12 |
| 05/29 | 744 | 770 | 738 | 742 | -1.07% | 8,200 | 39億1495万 | -7.25% | 23.77 | 3.06 |
| 05/28 | 760 | 766 | 743 | 750 | -1.06% | 7,000 | 39億5716万 | -6.25% | 24.02 | 3.09 |
| 05/27 | 781 | 782 | 750 | 758 | -2.94% | 7,200 | 39億9937万 | -5.6% | 24.28 | 3.12 |
| 05/24 | 812 | 812 | 781 | 781 | -2.74% | 3,100 | 41億2072万 | -2.74% | 25.01 | 3.22 |
| 05/23 | 790 | 812 | 790 | 803 | +1.77% | 3,300 | 42億3680万 | +0.12% | 25.72 | 3.31 |
| 05/22 | 801 | 802 | 789 | 789 | -3.31% | 3,200 | 41億6293万 | -1.5% | 25.27 | 3.25 |
| 05/21 | 828 | 839 | 805 | 816 | -1.33% | 10,400 | 43億539万 | +1.75% | 26.14 | 3.36 |
| 05/20 | 770 | 827 | 764 | 827 | +6.85% | 18,900 | 43億6343万 | +3.25% | 26.49 | 3.41 |
| 05/17 | 760 | 781 | 754 | 774 | +0.78% | 7,300 | 40億8379万 | -3.37% | 24.79 | 3.19 |
| 05/16 | 771 | 788 | 750 | 768 | 0% | 9,600 | 40億5213万 | -4.36% | 24.6 | 3.16 |
| 05/15 | 793 | 793 | 749 | 768 | -6% | 18,600 | 40億5213万 | -4.48% | 24.6 | 3.16 |
| 05/14 | 796 | 845 | 768 | 817 | +2.77% | 19,900 | 43億1067万 | +1.49% | 26.17 | 3.37 |
| 05/13 | 814 | 814 | 794 | 795 | -3.05% | 4,200 | 41億9459万 | -1.12% | 25.46 | 3.28 |
| 05/10 | 821 | 821 | 798 | 820 | -0.12% | 6,800 | 43億2650万 | +1.86% | 26.26 | 3.38 |
| 05/09 | 849 | 852 | 821 | 821 | -3.3% | 4,900 | 43億3177万 | +1.73% | 26.3 | 3.38 |
| 05/08 | 865 | 865 | 841 | 849 | +1.68% | 4,400 | 44億7951万 | +4.81% | 27.19 | 3.5 |
| 05/07 | 856 | 856 | 835 | 835 | -0.71% | 4,700 | 44億564万 | +2.83% | 26.74 | 3.44 |
| 05/02 | 841 | 843 | 830 | 841 | -0.47% | 4,600 | 44億3730万 | +3.32% | 26.94 | 3.47 |
| 05/01 | 812 | 876 | 812 | 845 | +4.97% | 20,800 | 44億5840万 | +3.3% | 27.06 | 3.48 |
| 04/30 | 815 | 832 | 796 | 805 | +1.39% | 12,400 | 42億4735万 | -2.07% | 25.78 | 3.32 |
| 04/26 | 750 | 800 | 750 | 794 | +2.32% | 10,300 | 41億8931万 | -4.34% | 25.43 | 3.27 |
| 04/25 | 829 | 829 | 768 | 776 | -4.9% | 6,600 | 40億9434万 | -7.29% | 24.85 | 3.2 |
| 04/24 | 816 | 849 | 816 | 816 | -0.61% | 10,500 | 43億539万 | -3.66% | 26.14 | 3.36 |
| 04/23 | 806 | 827 | 782 | 821 | +5.39% | 12,200 | 43億3177万 | -3.86% | 26.3 | 3.38 |
| 04/22 | 757 | 785 | 753 | 779 | +2.91% | 4,800 | 41億1017万 | -9.31% | 24.95 | 3.21 |
| 04/19 | 764 | 774 | 735 | 757 | -6.43% | 17,500 | 39億9409万 | -12.18% | 24.25 | 3.12 |
| 04/18 | 757 | 836 | 757 | 809 | +6.87% | 23,400 | 42億6846万 | -6.37% | 25.91 | 3.33 |
| 04/17 | 763 | 769 | 736 | 757 | -1.3% | 22,900 | 39億9409万 | -12.38% | 24.25 | 3.12 |
| 04/16 | 764 | 769 | 757 | 767 | -1.16% | 7,200 | 40億4686万 | -11.43% | 24.57 | 3.16 |
| 04/15 | 805 | 805 | 771 | 776 | -4.43% | 10,700 | 40億9434万 | -10.39% | 24.85 | 3.2 |
| 04/12 | 834 | 834 | 800 | 812 | +1% | 4,900 | 42億8429万 | -6.45% | 26.01 | 3.35 |
| 04/11 | 812 | 820 | 798 | 804 | -1.59% | 8,100 | 42億4208万 | -7.27% | 25.75 | 3.31 |
| 04/10 | 837 | 843 | 814 | 817 | -2.39% | 16,500 | 43億1067万 | -6.09% | 26.17 | 3.37 |
| 04/09 | 790 | 855 | 779 | 837 | +5.95% | 33,100 | 44億1619万 | -3.9% | 26.81 | 3.45 |
| 04/08 | 797 | 801 | 775 | 790 | -0.63% | 19,700 | 41億6821万 | -9.3% | 25.3 | 3.26 |
| 04/05 | 760 | 810 | 756 | 795 | +2.05% | 23,500 | 41億9459万 | -9.14% | 25.46 | 3.28 |
| 04/04 | 810 | 821 | 770 | 779 | -4.18% | 53,600 | 41億1017万 | -10.77% | 24.95 | 3.21 |
| 04/03 | 875 | 875 | 809 | 813 | -8.45% | 40,900 | 42億8956万 | -7.09% | 26.04 | 3.35 |
| 04/02 | 917 | 917 | 863 | 888 | +0.11% | 24,300 | 46億8528万 | +1.14% | 28.44 | 3.66 |
| 04/01 | 893 | 912 | 885 | 887 | -0.56% | 18,400 | 46億8000万 | +1.84% | 28.41 | 3.66 |
| 03/29 | 903 | 919 | 881 | 892 | +0.45% | 21,700 | 47億638万 | +3.6% | 28.57 | 3.98 |
| 03/28 | 930 | 969 | 870 | 888 | -5.33% | 57,000 | 46億8528万 | +4.1% | 28.44 | 3.96 |
| 03/27 | 966 | 998 | 901 | 938 | -1.78% | 70,800 | 49億4909万 | +11.14% | 30.04 | 4.19 |
| 03/26 | 992 | 995 | 949 | 955 | -4.5% | 36,200 | 50億3879万 | +15.06% | 30.59 | 4.26 |
| 03/25 | 975 | 1,091 | 971 | 1,000 | +4.17% | 86,600 | 52億7622万 | +22.7% | 32.03 | 4.46 |
| 03/22 | 1,012 | 1,066 | 960 | 960 | -7.69% | 69,700 | 50億6517万 | +20.6% | 30.75 | 4.28 |
| 03/21 | 1,005 | 1,047 | 941 | 1,040 | +4% | 89,800 | 54億8726万 | +33.5% | 33.31 | 4.64 |
| 03/19 | 930 | 1,088 | 925 | 1,000 | +6.27% | 371,300 | 52億7622万 | +31.58% | 32.03 | 4.46 |
| 03/18 | 865 | 990 | 855 | 941 | +12.02% | 190,900 | 49億6492万 | +26.65% | 30.14 | 4.2 |
| 03/15 | 819 | 864 | 815 | 840 | +2.07% | 12,100 | 44億3202万 | +15.38% | 26.9 | 3.75 |
| 03/14 | 808 | 869 | 808 | 823 | +1.6% | 38,900 | 43億4232万 | +14.46% | 26.36 | 3.67 |
| 03/13 | 794 | 847 | 794 | 810 | +2.4% | 20,800 | 42億7373万 | +14.25% | 25.94 | 3.61 |
| 03/12 | 735 | 792 | 706 | 791 | +3.4% | 36,100 | 41億7349万 | +12.84% | 25.33 | 3.53 |
| 03/11 | 788 | 795 | 738 | 765 | -7.05% | 36,100 | 40億3630万 | +10.55% | 24.5 | 3.41 |
| 03/08 | 800 | 835 | 799 | 823 | +3% | 18,800 | 43億4232万 | +20.32% | 26.36 | 3.67 |
| 03/07 | 866 | 867 | 777 | 799 | -8.06% | 67,600 | 42億1570万 | +18.55% | 25.59 | 3.57 |
| 03/06 | 851 | 870 | 834 | 869 | +2% | 56,600 | 45億8503万 | +30.68% | 27.83 | 3.88 |
| 03/05 | 845 | 920 | 828 | 852 | +0.47% | 107,100 | 44億9534万 | +30.28% | 27.29 | 3.8 |
| 03/04 | 901 | 924 | 822 | 848 | -4.72% | 251,600 | 44億7423万 | +32.09% | 27.16 | 3.78 |
| 03/01 | 809 | 890 | 800 | 890 | +20.27% | 125,200 | 46億9583万 | +41.27% | 28.51 | 3.97 |
| 02/29 | 837 | 839 | 737 | 740 | -10.09% | 78,900 | 39億440万 | +19.94% | 23.7 | 3.3 |
| 02/28 | 870 | 896 | 794 | 823 | -6.58% | 227,700 | 43億4232万 | +35.14% | 26.36 | 3.67 |
| 02/27 | 732 | 881 | 714 | 881 | +20.52% | 372,600 | 46億4835万 | +47.57% | 28.22 | 3.93 |
| 02/26 | 690 | 731 | 655 | 731 | +15.85% | 64,100 | 38億5691万 | +25.17% | 23.41 | 3.26 |
| 02/22 | 681 | 681 | 631 | 631 | -6.66% | 41,100 | 33億2929万 | +9.55% | 20.21 | 2.82 |
| 02/21 | 718 | 747 | 662 | 676 | -1.02% | 142,700 | 35億6672万 | +18.18% | 21.65 | 3.02 |
| 02/20 | 593 | 683 | 593 | 683 | +17.15% | 40,200 | 36億365万 | +20.67% | 21.88 | 3.05 |
| 02/19 | 590 | 610 | 570 | 583 | +2.64% | 24,200 | 30億7603万 | +4.11% | 18.67 | 2.6 |
| 02/16 | 529 | 629 | 526 | 568 | +7.37% | 83,600 | 29億9689万 | +1.61% | 18.19 | 2.53 |
| 02/15 | 517 | 540 | 515 | 529 | -2.22% | 12,200 | 27億9112万 | -5.2% | 16.94 | 2.36 |
| 02/14 | 530 | 570 | 530 | 541 | -5.09% | 13,100 | 28億5443万 | -3.05% | 17.33 | 2.41 |
| 02/13 | 560 | 570 | 526 | 570 | +1.24% | 10,100 | 30億744万 | +1.97% | 18.26 | 2.54 |
| 02/09 | 580 | 581 | 553 | 563 | -3.43% | 10,100 | 29億7051万 | +0.9% | 18.03 | 2.51 |
| 02/08 | 591 | 600 | 580 | 583 | -2.35% | 6,900 | 30億7603万 | +4.48% | 18.67 | 2.6 |
| 02/07 | 592 | 600 | 590 | 597 | +1.02% | 1,700 | 31億4990万 | +7.37% | 19.12 | 2.66 |
| 02/06 | 589 | 599 | 575 | 591 | +0.34% | 5,000 | 31億1824万 | +6.68% | 18.93 | 2.64 |
| 02/05 | 584 | 595 | 573 | 589 | +2.26% | 5,700 | 31億769万 | +6.7% | 18.86 | 2.63 |
| 02/02 | 573 | 576 | 565 | 576 | +0.52% | 4,300 | 30億3910万 | +4.73% | 18.45 | 2.57 |
| 02/01 | 566 | 580 | 562 | 573 | +1.24% | 3,400 | 30億2327万 | +4.37% | 18.35 | 2.56 |
| 01/31 | 570 | 572 | 564 | 566 | -1.39% | 2,100 | 29億8634万 | +3.47% | 18.13 | 2.53 |
| 01/30 | 579 | 583 | 566 | 574 | -1.03% | 4,900 | 30億2855万 | +5.13% | 18.38 | 2.56 |
| 01/29 | 569 | 593 | 567 | 580 | +2.47% | 14,500 | 30億6020万 | +6.42% | 18.58 | 2.59 |
| 01/26 | 556 | 568 | 554 | 566 | +1.98% | 3,400 | 29億8634万 | +4.24% | 18.13 | 2.53 |
| 01/25 | 556 | 578 | 546 | 555 | +1.65% | 8,600 | 29億2830万 | +2.4% | 17.78 | 2.48 |
| 01/24 | 543 | 549 | 540 | 546 | +1.11% | 5,700 | 28億8081万 | +0.74% | 17.49 | 2.44 |
| 01/23 | 539 | 546 | 536 | 540 | +0.19% | 3,000 | 28億4915万 | -0.37% | 17.3 | 2.41 |
| 01/22 | 537 | 545 | 533 | 539 | -0.19% | 7,800 | 28億4388万 | -0.74% | 17.26 | 2.41 |
| 01/19 | 533 | 540 | 524 | 540 | +1.89% | 13,600 | 28億4915万 | -0.55% | 17.3 | 2.41 |
| 01/18 | 528 | 533 | 528 | 530 | -0.93% | 5,000 | 27億9639万 | -2.57% | 16.98 | 2.36 |
| 01/17 | 540 | 541 | 533 | 535 | -0.93% | 6,800 | 28億2277万 | -1.83% | 17.14 | 2.39 |
| 01/16 | 537 | 540 | 535 | 540 | +0.56% | 2,500 | 28億4915万 | -0.92% | 17.3 | 2.41 |
| 01/15 | 532 | 539 | 531 | 537 | -1.29% | 5,100 | 28億3333万 | -1.65% | 17.2 | 2.4 |
| 01/12 | 537 | 545 | 535 | 544 | +1.49% | 3,000 | 28億7026万 | -0.37% | 17.42 | 2.43 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
