BBDイニシアティブ（5259）の株価チャート
2024/03/29～2024/08/22
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 | ||||||||||
| 08/22 | 795 | 795 | 768 | 775 | -0.64% | 15,700 | 40億8907万 | -7.3% | 24.82 | 3.19 |
| 08/21 | 785 | 798 | 774 | 780 | +0.39% | 9,500 | 41億1545万 | -7.58% | 24.98 | 3.21 |
| 08/20 | 786 | 786 | 759 | 777 | -0.13% | 16,900 | 40億9962万 | -8.8% | 24.89 | 3.2 |
| 08/19 | 801 | 801 | 765 | 778 | -3.83% | 39,800 | 41億489万 | -9.32% | 24.92 | 3.21 |
| 08/16 | 863 | 889 | 783 | 809 | -7.01% | 141,300 | 42億6846万 | -6.26% | 25.91 | 3.33 |
| 08/15 | 986 | 986 | 869 | 870 | -1.25% | 44,400 | 45億9031万 | +0.23% | 27.86 | 3.59 |
| 08/14 | 880 | 900 | 833 | 881 | +4.26% | 18,600 | 46億4835万 | +1.03% | 28.22 | 3.63 |
| 08/13 | 806 | 868 | 795 | 845 | +4.84% | 8,900 | 44億5840万 | -3.32% | 27.06 | 3.48 |
| 08/09 | 800 | 860 | 785 | 806 | +4.68% | 4,800 | 42億5263万 | -7.99% | 25.82 | 3.32 |
| 08/08 | 741 | 788 | 741 | 770 | +3.08% | 7,500 | 40億6269万 | -12.3% | 24.66 | 3.17 |
| 08/07 | 653 | 758 | 653 | 747 | +11.83% | 9,600 | 39億4133万 | -15.31% | 23.93 | 3.08 |
| 08/06 | 700 | 715 | 641 | 668 | +5.7% | 17,400 | 35億2451万 | -24.94% | 21.4 | 2.75 |
| 08/05 | 653 | 696 | 630 | 632 | -18.97% | 39,300 | 33億3457万 | -30.17% | 20.24 | 2.6 |
| 08/02 | 848 | 848 | 752 | 780 | -8.98% | 22,500 | 41億1545万 | -15.22% | 24.98 | 3.21 |
| 08/01 | 916 | 916 | 854 | 857 | -6.24% | 6,000 | 45億2172万 | -7.45% | 27.45 | 3.53 |
| 07/31 | 891 | 916 | 880 | 914 | +2.58% | 2,800 | 48億2246万 | -1.72% | 29.27 | 3.77 |
| 07/30 | 912 | 922 | 891 | 891 | -2.41% | 3,600 | 47億111万 | -4.3% | 28.54 | 3.67 |
| 07/29 | 920 | 920 | 877 | 913 | +2.82% | 4,000 | 48億1718万 | -2.14% | 29.24 | 3.76 |
| 07/26 | 893 | 898 | 861 | 888 | 0% | 6,100 | 46億8528万 | -4.62% | 28.44 | 3.66 |
| 07/25 | 853 | 921 | 819 | 888 | +2.3% | 13,400 | 46億8528万 | -4.72% | 28.44 | 3.66 |
| 07/24 | 932 | 937 | 868 | 868 | -8.25% | 11,900 | 45億7975万 | -6.87% | 27.8 | 3.58 |
| 07/23 | 963 | 965 | 923 | 946 | -0.63% | 5,400 | 49億9130万 | +1.61% | 30.3 | 3.9 |
| 07/22 | 921 | 958 | 921 | 952 | +2.92% | 6,100 | 50億2296万 | +2.81% | 30.49 | 3.92 |
| 07/19 | 931 | 940 | 919 | 925 | -1.8% | 7,400 | 48億8050万 | +0.43% | 29.63 | 3.81 |
| 07/18 | 952 | 961 | 942 | 942 | -1.98% | 5,100 | 49億7020万 | +2.84% | 30.17 | 3.88 |
| 07/17 | 997 | 1,000 | 956 | 961 | -2.14% | 16,800 | 50億7044万 | +5.37% | 30.78 | 3.96 |
| 07/16 | 940 | 999 | 930 | 982 | +4.47% | 11,900 | 51億8124万 | +8.39% | 31.45 | 4.05 |
| 07/12 | 910 | 947 | 910 | 940 | +3.52% | 3,300 | 49億5964万 | +4.44% | 30.11 | 3.87 |
| 07/11 | 929 | 929 | 908 | 908 | -1.52% | 8,200 | 47億9080万 | +1.57% | 29.08 | 3.74 |
| 07/10 | 970 | 970 | 916 | 922 | -4.95% | 14,500 | 48億6467万 | +3.71% | 29.53 | 3.8 |
| 07/09 | 948 | 1,010 | 940 | 970 | +3.19% | 21,400 | 51億1793万 | +9.73% | 31.07 | 4 |
| 07/08 | 886 | 948 | 886 | 940 | +6.09% | 16,400 | 49億5964万 | +7.18% | 30.11 | 3.87 |
| 07/05 | 872 | 899 | 870 | 886 | +1.61% | 8,200 | 46億7473万 | +1.84% | 28.38 | 3.65 |
| 07/04 | 876 | 907 | 871 | 872 | +0.23% | 20,300 | 46億86万 | +0.93% | 27.93 | 3.59 |
| 07/03 | 942 | 976 | 861 | 870 | -8.13% | 60,400 | 45億9031万 | +1.16% | 27.86 | 3.59 |
| 07/02 | 1,022 | 1,049 | 937 | 947 | -8.68% | 47,200 | 49億9658万 | +10.76% | 30.33 | 3.9 |
| 07/01 | 1,000 | 1,048 | 997 | 1,037 | +4.22% | 42,500 | 54億7144万 | +22.43% | 33.21 | 4.27 |
| 06/28 | 972 | 995 | 960 | 995 | +5.63% | 26,100 | 52億4983万 | +19.02% | 31.87 | 4.1 |
| 06/27 | 967 | 967 | 942 | 942 | -0.63% | 9,500 | 49億7020万 | +13.91% | 30.17 | 3.88 |
| 06/26 | 921 | 970 | 921 | 948 | +1.72% | 21,900 | 50億185万 | +15.33% | 30.36 | 3.91 |
| 06/25 | 932 | 936 | 910 | 932 | -0.75% | 15,000 | 49億1743万 | +14.36% | 29.85 | 3.84 |
| 06/24 | 908 | 949 | 897 | 939 | +5.98% | 30,800 | 49億5437万 | +15.78% | 30.07 | 3.87 |
| 06/21 | 927 | 927 | 875 | 886 | -1.56% | 11,300 | 46億7473万 | +9.93% | 28.38 | 3.65 |
| 06/20 | 906 | 909 | 876 | 900 | +1.69% | 18,100 | 47億4859万 | +12.22% | 28.83 | 3.71 |
| 06/19 | 850 | 935 | 850 | 885 | +4.61% | 37,400 | 46億6945万 | +11.18% | 28.35 | 3.65 |
| 06/18 | 844 | 848 | 814 | 846 | +3.93% | 11,700 | 44億6368万 | +6.82% | 27.1 | 3.49 |
| 06/17 | 826 | 826 | 801 | 814 | -1.45% | 3,400 | 42億9484万 | +3.04% | 26.07 | 3.35 |
| 06/14 | 820 | 826 | 810 | 826 | +0.85% | 5,000 | 43億5815万 | +4.56% | 26.46 | 3.4 |
| 06/13 | 840 | 840 | 819 | 819 | -1.92% | 1,700 | 43億2122万 | +3.8% | 26.23 | 3.37 |
| 06/12 | 813 | 843 | 813 | 835 | +1.83% | 6,100 | 44億564万 | +5.7% | 26.74 | 3.44 |
| 06/11 | 823 | 841 | 807 | 820 | -0.36% | 7,300 | 43億2650万 | +3.8% | 26.26 | 3.38 |
| 06/10 | 790 | 862 | 790 | 823 | +4.57% | 9,300 | 43億4232万 | +4.05% | 26.36 | 3.39 |
| 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 |
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。
