BBDイニシアティブ（5259）の株価チャート
2024/12/04～2025/05/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/07 | 1,136 | 1,150 | 1,129 | 1,137 | +0.09% | 4,700 | 69億5869万 | +3.93% | - | 3.02 |
| 05/02 | 1,131 | 1,148 | 1,131 | 1,136 | -0.26% | 2,900 | 69億5257万 | +3.93% | - | 3.02 |
| 05/01 | 1,147 | 1,150 | 1,139 | 1,139 | -1.21% | 3,100 | 69億7093万 | +3.92% | - | 3.03 |
| 04/30 | 1,148 | 1,155 | 1,137 | 1,153 | +1.5% | 4,500 | 70億5661万 | +5.1% | - | 3.07 |
| 04/28 | 1,127 | 1,156 | 1,127 | 1,136 | +0.8% | 5,500 | 69億5257万 | +3.37% | - | 3.02 |
| 04/25 | 1,136 | 1,136 | 1,120 | 1,127 | -0.44% | 5,300 | 68億9748万 | +2.27% | - | 3 |
| 04/24 | 1,121 | 1,132 | 1,112 | 1,132 | +0.62% | 7,400 | 69億2809万 | +2.44% | - | 3.01 |
| 04/23 | 1,146 | 1,147 | 1,125 | 1,125 | -0.35% | 6,300 | 68億8524万 | +1.53% | - | 2.99 |
| 04/22 | 1,147 | 1,150 | 1,128 | 1,129 | -1.83% | 2,800 | 69億972万 | +1.62% | - | 3 |
| 04/21 | 1,155 | 1,166 | 1,149 | 1,150 | +0.17% | 9,500 | 70億3825万 | +3.42% | - | 3.06 |
| 04/18 | 1,120 | 1,151 | 1,120 | 1,148 | +3.24% | 9,000 | 70億2601万 | +3.24% | - | 3.05 |
| 04/17 | 1,092 | 1,120 | 1,092 | 1,112 | +1.37% | 8,500 | 68億568万 | 0% | - | 2.96 |
| 04/16 | 1,081 | 1,152 | 1,051 | 1,097 | +1.11% | 41,000 | 67億1388万 | -1.53% | - | 2.92 |
| 04/15 | 1,082 | 1,095 | 1,082 | 1,085 | +0.28% | 5,100 | 66億4043万 | -2.86% | - | 2.89 |
| 04/14 | 1,119 | 1,119 | 1,082 | 1,082 | -3.31% | 12,800 | 66億2207万 | -3.48% | - | 2.88 |
| 04/11 | 1,041 | 1,119 | 1,031 | 1,119 | +5.07% | 8,100 | 68億4852万 | -0.53% | - | 2.98 |
| 04/10 | 1,085 | 1,092 | 1,047 | 1,065 | +3.9% | 27,400 | 65億1803万 | -5.59% | - | 2.83 |
| 04/09 | 995 | 1,036 | 990 | 1,025 | +1.38% | 26,300 | 62億7322万 | -9.53% | - | 2.73 |
| 04/08 | 968 | 1,023 | 968 | 1,011 | +11.34% | 26,600 | 61億8754万 | -11.24% | - | 2.69 |
| 04/07 | 900 | 953 | 899 | 908 | -10.37% | 64,700 | 55億5716万 | -20.77% | - | 2.41 |
| 04/04 | 1,039 | 1,039 | 980 | 1,013 | -4.88% | 101,400 | 61億9978万 | -12.52% | - | 2.69 |
| 04/03 | 1,036 | 1,080 | 1,028 | 1,065 | -0.75% | 26,300 | 65億1803万 | -8.66% | - | 2.83 |
| 04/02 | 1,082 | 1,082 | 1,065 | 1,073 | -0.83% | 22,300 | 65億6699万 | -8.37% | - | 2.85 |
| 04/01 | 1,112 | 1,124 | 1,080 | 1,082 | -0.92% | 25,100 | 66億2207万 | -7.84% | - | 2.88 |
| 03/31 | 1,128 | 1,128 | 1,092 | 1,092 | -3.62% | 25,500 | 66億8328万 | -7.22% | - | 2.99 |
| 03/28 | 1,128 | 1,160 | 1,128 | 1,133 | -5.35% | 51,900 | 69億3421万 | -3.98% | - | 3.1 |
| 03/27 | 1,170 | 1,208 | 1,169 | 1,197 | +2.4% | 69,600 | 73億2590万 | +1.27% | - | 3.27 |
| 03/26 | 1,195 | 1,196 | 1,169 | 1,169 | -1.68% | 33,900 | 71億5453万 | -1.1% | - | 3.2 |
| 03/25 | 1,219 | 1,219 | 1,184 | 1,189 | -2.46% | 42,100 | 72億7694万 | +0.51% | - | 3.25 |
| 03/24 | 1,208 | 1,228 | 1,201 | 1,219 | +1.08% | 31,200 | 74億6054万 | +2.96% | - | 3.33 |
| 03/21 | 1,209 | 1,215 | 1,196 | 1,206 | +0.17% | 32,800 | 72億7968万 | +1.6% | - | 3.25 |
| 03/19 | 1,197 | 1,205 | 1,187 | 1,204 | +0.5% | 21,900 | 72億6761万 | +1.26% | - | 3.25 |
| 03/18 | 1,168 | 1,198 | 1,168 | 1,198 | +3.28% | 27,900 | 72億3139万 | +0.59% | - | 3.23 |
| 03/17 | 1,148 | 1,165 | 1,148 | 1,160 | +1.05% | 24,200 | 70億201万 | -2.77% | - | 3.13 |
| 03/14 | 1,151 | 1,153 | 1,143 | 1,148 | -0.26% | 21,800 | 69億2958万 | -4.17% | - | 3.1 |
| 03/13 | 1,155 | 1,165 | 1,150 | 1,151 | -0.52% | 21,400 | 69億4769万 | -4.4% | - | 3.11 |
| 03/12 | 1,179 | 1,200 | 1,157 | 1,157 | -1.53% | 34,100 | 69億8390万 | -4.38% | - | 3.12 |
| 03/11 | 1,182 | 1,182 | 1,145 | 1,175 | -0.76% | 26,500 | 70億9255万 | -3.29% | - | 3.17 |
| 03/10 | 1,202 | 1,202 | 1,175 | 1,184 | -0.42% | 17,000 | 71億4688万 | -2.95% | - | 3.19 |
| 03/07 | 1,190 | 1,195 | 1,178 | 1,189 | -0.08% | 18,000 | 71億7706万 | -2.86% | - | 3.21 |
| 03/06 | 1,179 | 1,205 | 1,179 | 1,190 | +1.19% | 22,000 | 71億8310万 | -3.09% | - | 3.21 |
| 03/05 | 1,174 | 1,180 | 1,168 | 1,176 | -0.25% | 13,300 | 70億9859万 | -4.39% | - | 3.17 |
| 03/04 | 1,196 | 1,196 | 1,171 | 1,179 | -1.83% | 26,500 | 71億1670万 | -4.38% | - | 3.18 |
| 03/03 | 1,194 | 1,201 | 1,163 | 1,201 | +0.5% | 35,400 | 72億4950万 | -2.75% | - | 3.24 |
| 02/28 | 1,222 | 1,222 | 1,185 | 1,195 | -2.21% | 33,300 | 72億1328万 | -3.32% | - | 3.22 |
| 02/27 | 1,185 | 1,223 | 1,181 | 1,222 | +3.56% | 39,900 | 73億7626万 | -1.69% | - | 3.3 |
| 02/26 | 1,159 | 1,180 | 1,140 | 1,180 | +2.08% | 17,600 | 71億2274万 | -5.37% | - | 3.18 |
| 02/25 | 1,138 | 1,166 | 1,136 | 1,156 | +0.96% | 37,100 | 69億7787万 | -7.74% | - | 3.12 |
| 02/21 | 1,160 | 1,168 | 1,145 | 1,145 | -2.22% | 36,600 | 69億1147万 | -8.98% | - | 3.09 |
| 02/20 | 1,186 | 1,209 | 1,169 | 1,171 | -1.26% | 35,900 | 67億4404万 | -7.36% | - | 3.01 |
| 02/19 | 1,182 | 1,204 | 1,175 | 1,186 | -0.42% | 29,600 | 68億3043万 | -6.61% | - | 3.05 |
| 02/18 | 1,200 | 1,214 | 1,185 | 1,191 | -0.83% | 30,900 | 68億5923万 | -6.59% | - | 3.07 |
| 02/17 | 1,225 | 1,248 | 1,201 | 1,201 | -1.8% | 46,600 | 69億1682万 | -6.39% | - | 3.09 |
| 02/14 | 1,260 | 1,261 | 1,216 | 1,223 | -4.68% | 73,400 | 70億4352万 | -5.19% | - | 3.15 |
| 02/13 | 1,266 | 1,283 | 1,258 | 1,283 | +1.5% | 23,100 | 73億8908万 | -0.93% | - | 3.3 |
| 02/12 | 1,275 | 1,281 | 1,250 | 1,264 | +0.72% | 21,700 | 72億7965万 | -2.39% | - | 3.25 |
| 02/10 | 1,255 | 1,272 | 1,236 | 1,255 | 0% | 50,300 | 72億2782万 | -3.09% | - | 3.23 |
| 02/07 | 1,281 | 1,281 | 1,255 | 1,255 | -2.03% | 36,600 | 72億2782万 | -3.01% | - | 3.23 |
| 02/06 | 1,292 | 1,308 | 1,278 | 1,281 | -1.16% | 26,400 | 73億7756万 | -1% | - | 3.3 |
| 02/05 | 1,304 | 1,324 | 1,281 | 1,296 | -0.46% | 31,600 | 74億6395万 | +0.39% | - | 3.34 |
| 02/04 | 1,298 | 1,324 | 1,284 | 1,302 | +1.48% | 29,900 | 74億9850万 | +1.09% | - | 3.35 |
| 02/03 | 1,290 | 1,290 | 1,271 | 1,283 | -0.39% | 22,800 | 73億8908万 | -0.16% | - | 3.3 |
| 01/31 | 1,307 | 1,307 | 1,285 | 1,288 | 0% | 13,400 | 74億1787万 | +0.39% | - | 3.32 |
| 01/30 | 1,280 | 1,302 | 1,279 | 1,288 | -0.08% | 16,600 | 74億1787万 | +0.55% | - | 3.32 |
| 01/29 | 1,265 | 1,343 | 1,259 | 1,289 | +3.12% | 84,100 | 74億2363万 | +0.7% | - | 3.32 |
| 01/28 | 1,235 | 1,260 | 1,232 | 1,250 | +1.21% | 30,200 | 71億9902万 | -2.27% | - | 3.22 |
| 01/27 | 1,235 | 1,252 | 1,230 | 1,235 | +0.9% | 41,100 | 71億1263万 | -3.52% | - | 3.18 |
| 01/24 | 1,234 | 1,250 | 1,212 | 1,224 | -0.81% | 59,700 | 70億4928万 | -4.45% | - | 3.15 |
| 01/23 | 1,356 | 1,356 | 1,229 | 1,234 | -9.86% | 187,300 | 71億687万 | -3.74% | - | 3.18 |
| 01/22 | 1,336 | 1,374 | 1,336 | 1,369 | +3.24% | 31,400 | 78億8437万 | +6.7% | - | 3.52 |
| 01/21 | 1,350 | 1,361 | 1,325 | 1,326 | +0.45% | 22,200 | 75億5584万 | +3.76% | - | 3.38 |
| 01/20 | 1,291 | 1,339 | 1,290 | 1,320 | +2.25% | 41,800 | 75億2165万 | +3.61% | - | 3.36 |
| 01/17 | 1,315 | 1,329 | 1,283 | 1,291 | -1.07% | 37,400 | 73億5640万 | +1.73% | - | 3.29 |
| 01/16 | 1,300 | 1,351 | 1,300 | 1,305 | +0.15% | 32,400 | 74億3617万 | +3.16% | - | 3.32 |
| 01/15 | 1,333 | 1,350 | 1,287 | 1,303 | -0.84% | 29,900 | 74億2478万 | +3.49% | - | 3.32 |
| 01/14 | 1,399 | 1,399 | 1,300 | 1,314 | -6.08% | 68,600 | 74億8746万 | +4.78% | - | 3.35 |
| 01/10 | 1,377 | 1,412 | 1,360 | 1,399 | +2.49% | 57,300 | 79億7181万 | +12.1% | - | 3.56 |
| 01/09 | 1,359 | 1,367 | 1,334 | 1,365 | +0.66% | 29,900 | 77億7807万 | +10.26% | - | 3.48 |
| 01/08 | 1,300 | 1,360 | 1,300 | 1,356 | +5.94% | 50,700 | 77億2678万 | +10.33% | - | 3.45 |
| 01/07 | 1,280 | 1,321 | 1,270 | 1,280 | +0.79% | 72,600 | 72億9372万 | +5% | - | 3.26 |
| 01/06 | 1,247 | 1,278 | 1,247 | 1,270 | +2.75% | 35,600 | 72億3674万 | +4.96% | - | 3.23 |
| 2024 | ||||||||||
| 12/30 | 1,248 | 1,264 | 1,235 | 1,236 | -0.08% | 15,500 | 70億4300万 | +2.74% | - | 3.15 |
| 12/27 | 1,230 | 1,249 | 1,230 | 1,237 | +0.98% | 21,000 | 70億4869万 | +3.26% | - | 3.15 |
| 12/26 | 1,190 | 1,226 | 1,190 | 1,225 | +2.17% | 13,000 | 69億8032万 | +2.51% | - | 3.12 |
| 12/25 | 1,249 | 1,249 | 1,175 | 1,199 | -2.68% | 39,500 | 68億3216万 | +0.42% | - | 3.05 |
| 12/24 | 1,244 | 1,246 | 1,232 | 1,232 | -0.81% | 21,300 | 70億2020万 | +3.18% | - | 3.14 |
| 12/23 | 1,253 | 1,271 | 1,238 | 1,242 | -0.32% | 30,400 | 65億5306万 | +4.19% | - | 2.93 |
| 12/20 | 1,267 | 1,269 | 1,246 | 1,246 | -0.8% | 16,200 | 65億7417万 | +5.33% | - | 2.94 |
| 12/19 | 1,255 | 1,276 | 1,255 | 1,256 | -1.02% | 19,200 | 66億2693万 | +7.53% | - | 2.96 |
| 12/18 | 1,272 | 1,280 | 1,262 | 1,269 | -0.24% | 17,600 | 66億9552万 | +10.64% | - | 2.99 |
| 12/17 | 1,235 | 1,280 | 1,234 | 1,272 | +2.09% | 19,600 | 67億1135万 | +13.17% | - | 3 |
| 12/16 | 1,286 | 1,294 | 1,231 | 1,246 | -1.74% | 44,600 | 65億7417万 | +13.17% | - | 2.94 |
| 12/13 | 1,263 | 1,269 | 1,253 | 1,268 | +1.44% | 31,700 | 66億9024万 | +17.63% | - | 2.99 |
| 12/12 | 1,243 | 1,250 | 1,235 | 1,250 | +1.21% | 27,100 | 65億9527万 | +18.6% | - | 2.95 |
| 12/11 | 1,237 | 1,237 | 1,224 | 1,235 | +0.82% | 13,000 | 65億1613万 | +19.79% | - | 2.91 |
| 12/10 | 1,224 | 1,242 | 1,214 | 1,225 | +1.24% | 40,600 | 64億6337万 | +21.53% | - | 2.89 |
| 12/09 | 1,198 | 1,215 | 1,187 | 1,210 | +2.02% | 34,500 | 63億8422万 | +22.72% | - | 2.85 |
| 12/06 | 1,170 | 1,190 | 1,170 | 1,186 | +2.07% | 34,100 | 62億5759万 | +22.9% | - | 2.8 |
| 12/05 | 1,186 | 1,186 | 1,157 | 1,162 | -1.44% | 37,900 | 61億3096万 | +22.96% | - | 2.74 |
| 12/04 | 1,167 | 1,185 | 1,157 | 1,179 | +1.64% | 42,600 | 62億2066万 | +27.32% | - | 2.78 |
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。
