BBDイニシアティブ（5259）の株価チャート
2025/05/15～2025/10/07
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 | ||||||||||
| 10/07 | 1,610 | 1,610 | 1,576 | 1,584 | -1.06% | 7,100 | 96億9443万 | -7.53% | - | 5.5 |
| 10/06 | 1,613 | 1,649 | 1,585 | 1,601 | -0.12% | 7,300 | 97億9847万 | -7.03% | - | 5.56 |
| 10/03 | 1,557 | 1,603 | 1,557 | 1,603 | +2.82% | 8,100 | 98億1071万 | -7.02% | - | 5.57 |
| 10/02 | 1,603 | 1,603 | 1,558 | 1,559 | -3.23% | 29,200 | 95億4142万 | -9.78% | - | 5.41 |
| 10/01 | 1,670 | 1,670 | 1,611 | 1,611 | -4.39% | 25,600 | 98億5967万 | -7.15% | - | 5.6 |
| 09/30 | 1,700 | 1,712 | 1,683 | 1,685 | -1.4% | 11,900 | 103億1257万 | -3.16% | - | 5.87 |
| 09/29 | 1,707 | 1,730 | 1,627 | 1,709 | -6.46% | 55,300 | 104億5945万 | -1.56% | - | 5.95 |
| 09/26 | 1,810 | 1,836 | 1,795 | 1,827 | +3.1% | 52,100 | 111億8164万 | +5.42% | - | 6.36 |
| 09/25 | 1,771 | 1,815 | 1,768 | 1,772 | +0.34% | 32,900 | 108億4503万 | +2.9% | - | 6.17 |
| 09/24 | 1,755 | 1,766 | 1,746 | 1,766 | +0.91% | 20,200 | 108億831万 | +3.03% | - | 6.15 |
| 09/22 | 1,749 | 1,786 | 1,743 | 1,750 | +0.81% | 15,800 | 107億1038万 | +2.64% | - | 6.09 |
| 09/19 | 1,718 | 1,737 | 1,717 | 1,736 | +0.93% | 13,000 | 106億2470万 | +2.36% | - | 6.04 |
| 09/18 | 1,722 | 1,733 | 1,712 | 1,720 | +0.35% | 10,300 | 105億2678万 | +1.84% | - | 5.99 |
| 09/17 | 1,729 | 1,741 | 1,714 | 1,714 | -0.06% | 14,000 | 104億9005万 | +1.84% | - | 5.97 |
| 09/16 | 1,710 | 1,728 | 1,701 | 1,715 | -0.23% | 15,100 | 104億9617万 | +2.27% | - | 5.97 |
| 09/12 | 1,730 | 1,748 | 1,713 | 1,719 | -0.64% | 11,700 | 105億2065万 | +3.06% | - | 5.98 |
| 09/11 | 1,753 | 1,766 | 1,723 | 1,730 | -1.42% | 12,800 | 105億8798万 | +4.28% | - | 6.02 |
| 09/10 | 1,776 | 1,776 | 1,748 | 1,755 | -0.17% | 10,600 | 107億4098万 | +6.36% | - | 6.11 |
| 09/09 | 1,735 | 1,789 | 1,735 | 1,758 | +1.33% | 25,000 | 107億5934万 | +7.33% | - | 6.12 |
| 09/08 | 1,758 | 1,770 | 1,725 | 1,735 | -1.31% | 23,700 | 106億1858万 | +6.77% | - | 6.04 |
| 09/05 | 1,800 | 1,801 | 1,754 | 1,758 | -1.07% | 16,000 | 107億5934万 | +9.19% | - | 6.12 |
| 09/04 | 1,745 | 1,783 | 1,745 | 1,777 | +1.83% | 12,500 | 108億7563万 | +11.41% | - | 6.19 |
| 09/03 | 1,725 | 1,782 | 1,725 | 1,745 | +0.58% | 17,400 | 106億7978万 | +10.58% | - | 6.07 |
| 09/02 | 1,762 | 1,770 | 1,704 | 1,735 | -1.53% | 25,200 | 106億1858万 | +11% | - | 6.04 |
| 09/01 | 1,808 | 1,837 | 1,750 | 1,762 | -1.95% | 36,700 | 107億8382万 | +13.9% | - | 6.13 |
| 08/29 | 1,670 | 1,880 | 1,670 | 1,797 | +8.25% | 71,500 | 109億9803万 | +17.53% | - | 6.25 |
| 08/28 | 1,704 | 1,707 | 1,638 | 1,660 | -2.58% | 31,600 | 101億5956万 | +10.01% | - | 5.78 |
| 08/27 | 1,735 | 1,764 | 1,704 | 1,704 | -1.79% | 26,600 | 104億2885万 | +14.06% | - | 5.93 |
| 08/26 | 1,767 | 1,773 | 1,697 | 1,735 | +0.46% | 21,000 | 106億1858万 | +17.47% | - | 6.04 |
| 08/25 | 1,642 | 1,735 | 1,630 | 1,727 | +7.8% | 34,600 | 105億6962万 | +18.45% | - | 6.01 |
| 08/22 | 1,649 | 1,649 | 1,602 | 1,602 | -0.99% | 17,600 | 98億459万 | +11.25% | - | 5.58 |
| 08/21 | 1,567 | 1,644 | 1,566 | 1,618 | +3.45% | 26,600 | 99億251万 | +13.46% | - | 5.63 |
| 08/20 | 1,568 | 1,571 | 1,556 | 1,564 | +0.26% | 12,300 | 95億7202万 | +10.76% | - | 5.44 |
| 08/19 | 1,564 | 1,574 | 1,560 | 1,560 | +0.39% | 25,900 | 95億4754万 | +11.51% | - | 5.43 |
| 08/18 | 1,534 | 1,569 | 1,530 | 1,554 | +1.9% | 29,500 | 95億1082万 | +12.04% | - | 5.41 |
| 08/15 | 1,563 | 1,563 | 1,522 | 1,525 | -2.68% | 30,200 | 93億3333万 | +10.91% | - | 5.31 |
| 08/14 | 1,570 | 1,577 | 1,554 | 1,567 | +0.19% | 19,000 | 95億9038万 | +14.88% | - | 5.45 |
| 08/13 | 1,585 | 1,594 | 1,540 | 1,564 | +0.06% | 29,200 | 95億7202万 | +15.68% | - | 5.44 |
| 08/12 | 1,500 | 1,570 | 1,500 | 1,563 | +5.11% | 30,200 | 95億6590万 | +16.64% | - | 5.44 |
| 08/08 | 1,490 | 1,499 | 1,487 | 1,487 | -0.2% | 6,500 | 91億76万 | +12.06% | - | 5.18 |
| 08/07 | 1,502 | 1,502 | 1,471 | 1,490 | -0.53% | 16,700 | 91億1912万 | +13.05% | - | 5.19 |
| 08/06 | 1,500 | 1,517 | 1,486 | 1,498 | +1.56% | 18,900 | 91億6809万 | +14.35% | - | 5.21 |
| 08/05 | 1,447 | 1,477 | 1,440 | 1,475 | +2.93% | 18,000 | 90億2732万 | +13.46% | - | 5.13 |
| 08/04 | 1,385 | 1,444 | 1,374 | 1,433 | +5.29% | 24,200 | 87億7027万 | +11% | - | 4.99 |
| 08/01 | 1,366 | 1,376 | 1,361 | 1,361 | -0.37% | 10,100 | 83億2962万 | +6% | - | 4.74 |
| 07/31 | 1,361 | 1,370 | 1,361 | 1,366 | +0.37% | 9,900 | 83億6022万 | +6.89% | - | 4.75 |
| 07/30 | 1,388 | 1,388 | 1,361 | 1,361 | -0.66% | 15,900 | 83億2962万 | +6.83% | - | 4.74 |
| 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 |
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。
