BBDイニシアティブ（5259）の株価チャート
2025/03/05～2025/07/29
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 | ||||||||||
| 07/29 | 1,333 | 1,370 | 1,333 | 1,370 | +2.78% | 9,300 | 83億8470万 | +7.96% | - | 4.77 |
| 07/28 | 1,340 | 1,344 | 1,314 | 1,333 | +1.76% | 8,800 | 81億5825万 | +5.46% | - | 4.64 |
| 07/25 | 1,301 | 1,315 | 1,301 | 1,310 | +0.92% | 8,300 | 80億1748万 | +3.97% | - | 4.56 |
| 07/24 | 1,296 | 1,304 | 1,294 | 1,298 | +0.23% | 10,200 | 79億4404万 | +3.34% | - | 4.52 |
| 07/23 | 1,281 | 1,299 | 1,280 | 1,295 | +1.09% | 10,600 | 79億2568万 | +3.43% | - | 4.51 |
| 07/22 | 1,260 | 1,281 | 1,260 | 1,281 | +1.67% | 14,800 | 78億4000万 | +2.56% | - | 4.46 |
| 07/18 | 1,267 | 1,267 | 1,258 | 1,260 | -0.32% | 4,200 | 77億1147万 | +1.2% | - | 4.39 |
| 07/17 | 1,260 | 1,265 | 1,260 | 1,264 | +0.16% | 7,100 | 77億3595万 | +1.69% | - | 4.4 |
| 07/16 | 1,258 | 1,264 | 1,250 | 1,262 | +1.2% | 4,800 | 77億2371万 | +1.69% | - | 4.39 |
| 07/15 | 1,247 | 1,266 | 1,247 | 1,247 | -0.4% | 10,000 | 76億3191万 | +0.65% | - | 4.34 |
| 07/14 | 1,270 | 1,270 | 1,250 | 1,252 | -0.63% | 10,400 | 76億6251万 | +1.13% | - | 4.36 |
| 07/11 | 1,265 | 1,269 | 1,256 | 1,260 | -0.32% | 4,400 | 77億1147万 | +1.94% | - | 4.39 |
| 07/10 | 1,248 | 1,264 | 1,248 | 1,264 | +1.28% | 5,800 | 77億3595万 | +2.51% | - | 4.4 |
| 07/09 | 1,230 | 1,250 | 1,228 | 1,248 | -1.73% | 27,200 | 76億3803万 | +1.38% | - | 4.34 |
| 07/08 | 1,256 | 1,271 | 1,246 | 1,270 | +1.68% | 4,000 | 77億7268万 | +3.42% | - | 4.42 |
| 07/07 | 1,260 | 1,260 | 1,243 | 1,249 | 0% | 8,300 | 76億4415万 | +1.96% | - | 4.35 |
| 07/04 | 1,260 | 1,269 | 1,248 | 1,249 | -0.79% | 8,300 | 76億4415万 | +2.21% | - | 4.35 |
| 07/03 | 1,280 | 1,281 | 1,257 | 1,259 | -1.33% | 6,900 | 77億535万 | +3.28% | - | 4.38 |
| 07/02 | 1,279 | 1,279 | 1,263 | 1,276 | +1.51% | 6,500 | 78億940万 | +4.93% | - | 4.44 |
| 07/01 | 1,249 | 1,281 | 1,248 | 1,257 | +0.16% | 6,000 | 76億9311万 | +3.8% | - | 4.38 |
| 06/30 | 1,300 | 1,300 | 1,243 | 1,255 | +0.97% | 14,400 | 76億8087万 | +3.8% | - | 3.34 |
| 06/27 | 1,255 | 1,260 | 1,240 | 1,243 | +1.47% | 7,900 | 76億743万 | +3.15% | - | 3.31 |
| 06/26 | 1,264 | 1,264 | 1,224 | 1,225 | -2.85% | 19,200 | 74億9727万 | +1.91% | - | 3.26 |
| 06/25 | 1,247 | 1,264 | 1,246 | 1,261 | +1.04% | 14,000 | 77億1759万 | +5.08% | - | 3.35 |
| 06/24 | 1,244 | 1,250 | 1,237 | 1,248 | +0.73% | 7,700 | 76億3803万 | +4.35% | - | 3.32 |
| 06/23 | 1,230 | 1,240 | 1,228 | 1,239 | +0.98% | 6,800 | 75億8295万 | +3.94% | - | 3.3 |
| 06/20 | 1,212 | 1,242 | 1,208 | 1,227 | +1.57% | 25,600 | 75億951万 | +3.2% | - | 3.26 |
| 06/19 | 1,202 | 1,214 | 1,202 | 1,208 | -0.08% | 3,500 | 73億9322万 | +1.94% | - | 3.21 |
| 06/18 | 1,204 | 1,211 | 1,196 | 1,209 | +0.42% | 6,400 | 73億9934万 | +2.2% | - | 3.22 |
| 06/17 | 1,199 | 1,210 | 1,199 | 1,204 | +0.58% | 10,800 | 73億6874万 | +1.95% | - | 3.2 |
| 06/16 | 1,190 | 1,206 | 1,182 | 1,197 | -0.25% | 10,400 | 73億2590万 | +1.53% | - | 3.18 |
| 06/13 | 1,216 | 1,221 | 1,172 | 1,200 | -1.07% | 32,200 | 73億4426万 | +1.95% | - | 3.19 |
| 06/12 | 1,210 | 1,220 | 1,209 | 1,213 | -0.25% | 10,200 | 74億2382万 | +3.15% | - | 3.23 |
| 06/11 | 1,209 | 1,218 | 1,205 | 1,216 | +0.58% | 31,900 | 74億4218万 | +3.67% | - | 3.23 |
| 06/10 | 1,219 | 1,219 | 1,206 | 1,209 | -0.74% | 10,200 | 73億9934万 | +3.33% | - | 3.22 |
| 06/09 | 1,193 | 1,218 | 1,183 | 1,218 | +2.1% | 13,000 | 74億5442万 | +4.37% | - | 3.24 |
| 06/06 | 1,192 | 1,193 | 1,186 | 1,193 | +0.08% | 2,600 | 73億142万 | +2.49% | - | 3.17 |
| 06/05 | 1,190 | 1,194 | 1,189 | 1,192 | +0.17% | 2,900 | 72億9530万 | +2.58% | - | 3.17 |
| 06/04 | 1,198 | 1,200 | 1,190 | 1,190 | +0.17% | 5,600 | 72億8306万 | +2.59% | - | 3.16 |
| 06/03 | 1,200 | 1,200 | 1,185 | 1,188 | +0.42% | 3,700 | 72億7082万 | +2.59% | - | 3.16 |
| 06/02 | 1,183 | 1,220 | 1,181 | 1,183 | +0.85% | 27,800 | 72億4022万 | +2.42% | - | 3.15 |
| 05/30 | 1,170 | 1,183 | 1,170 | 1,173 | +0.26% | 7,200 | 71億7901万 | +1.73% | - | 3.12 |
| 05/29 | 1,179 | 1,190 | 1,170 | 1,170 | +0.09% | 6,400 | 71億6065万 | +1.65% | - | 3.11 |
| 05/28 | 1,185 | 1,185 | 1,169 | 1,169 | -1.35% | 7,000 | 71億5453万 | +1.65% | - | 3.11 |
| 05/27 | 1,172 | 1,186 | 1,172 | 1,185 | +1.46% | 7,300 | 72億5246万 | +3.04% | - | 3.15 |
| 05/26 | 1,169 | 1,174 | 1,168 | 1,168 | +0.09% | 4,000 | 71億4841万 | +1.83% | - | 3.11 |
| 05/23 | 1,165 | 1,167 | 1,156 | 1,167 | +0.34% | 4,000 | 71億4229万 | +2.01% | - | 3.1 |
| 05/22 | 1,151 | 1,165 | 1,151 | 1,163 | +0.35% | 3,500 | 71億1781万 | +1.93% | - | 3.09 |
| 05/21 | 1,167 | 1,167 | 1,152 | 1,159 | +0.09% | 4,000 | 70億9333万 | +1.93% | - | 3.08 |
| 05/20 | 1,151 | 1,166 | 1,150 | 1,158 | +0.35% | 7,300 | 70億8721万 | +1.94% | - | 3.08 |
| 05/19 | 1,143 | 1,167 | 1,141 | 1,154 | +0.35% | 6,700 | 70億6273万 | +1.94% | - | 3.07 |
| 05/16 | 1,150 | 1,160 | 1,131 | 1,150 | -0.09% | 6,600 | 70億3825万 | +2.04% | - | 3.06 |
| 05/15 | 1,150 | 1,155 | 1,137 | 1,151 | +0.09% | 5,700 | 70億4437万 | +2.68% | - | 3.06 |
| 05/14 | 1,158 | 1,158 | 1,130 | 1,150 | -0.61% | 13,600 | 70億3825万 | +3.42% | - | 3.06 |
| 05/13 | 1,161 | 1,173 | 1,157 | 1,157 | -0.26% | 5,000 | 70億8109万 | +4.61% | - | 3.08 |
| 05/12 | 1,150 | 1,176 | 1,148 | 1,160 | +0.35% | 4,500 | 70億9945万 | +5.26% | - | 3.09 |
| 05/09 | 1,149 | 1,183 | 1,140 | 1,156 | +0.61% | 10,500 | 70億7497万 | +5.19% | - | 3.07 |
| 05/08 | 1,147 | 1,149 | 1,134 | 1,149 | +1.06% | 2,200 | 70億3213万 | +4.84% | - | 3.06 |
| 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 |
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。
