BBDイニシアティブ（5259）の株価チャート
2025/08/08～2026/01/07
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 |
|---|
| 2026 |
| 01/07 | 1,526 | 1,545 | 1,518 | 1,545 | +2.79% | 6,500 | 94億5574万 | +5.32% | - | 5.37 |
| 01/06 | 1,517 | 1,529 | 1,503 | 1,503 | +0.2% | 8,800 | 91億9869万 | +2.38% | - | 5.22 |
| 01/05 | 1,472 | 1,523 | 1,472 | 1,500 | +2.32% | 12,000 | 91億8033万 | +1.97% | - | 5.21 |
| 2025 |
| 12/30 | 1,498 | 1,507 | 1,466 | 1,466 | -1.74% | 8,700 | 89億7224万 | -0.48% | - | 5.09 |
| 12/29 | 1,397 | 1,499 | 1,397 | 1,492 | +6.8% | 15,800 | 91億3136万 | +1.08% | - | 5.18 |
| 12/26 | 1,400 | 1,419 | 1,389 | 1,397 | -0.92% | 26,200 | 85億4994万 | -5.48% | - | 4.85 |
| 12/25 | 1,424 | 1,425 | 1,407 | 1,410 | -0.07% | 11,100 | 86億2951万 | -4.86% | - | 4.9 |
| 12/24 | 1,398 | 1,411 | 1,395 | 1,411 | +1.07% | 6,000 | 86億3563万 | -4.92% | - | 4.9 |
| 12/23 | 1,398 | 1,410 | 1,395 | 1,396 | -0.5% | 10,700 | 85億4382万 | -5.93% | - | 4.85 |
| 12/22 | 1,386 | 1,427 | 1,384 | 1,403 | +0.36% | 16,400 | 85億8667万 | -5.65% | - | 4.87 |
| 12/19 | 1,427 | 1,431 | 1,398 | 1,398 | -2.1% | 11,700 | 85億5606万 | -6.68% | - | 4.86 |
| 12/18 | 1,434 | 1,451 | 1,428 | 1,428 | -0.42% | 8,400 | 87億3967万 | -5.37% | - | 4.96 |
| 12/17 | 1,425 | 1,436 | 1,422 | 1,434 | +0.56% | 7,800 | 87億7639万 | -5.6% | - | 4.98 |
| 12/16 | 1,433 | 1,450 | 1,420 | 1,426 | -1.66% | 10,200 | 87億2743万 | -6.68% | - | 4.95 |
| 12/15 | 1,461 | 1,465 | 1,420 | 1,450 | -0.96% | 12,400 | 88億7432万 | -5.66% | - | 5.04 |
| 12/12 | 1,490 | 1,506 | 1,464 | 1,464 | -2.07% | 12,400 | 89億6000万 | -5.3% | - | 5.08 |
| 12/11 | 1,522 | 1,522 | 1,495 | 1,495 | -1.77% | 5,100 | 91億4973万 | -3.8% | - | 5.19 |
| 12/10 | 1,506 | 1,524 | 1,493 | 1,522 | +1% | 5,400 | 93億1497万 | -2.44% | - | 5.29 |
| 12/09 | 1,512 | 1,513 | 1,492 | 1,507 | +0.4% | 4,100 | 92億2317万 | -3.83% | - | 5.23 |
| 12/08 | 1,530 | 1,530 | 1,497 | 1,501 | -1.51% | 4,000 | 91億8645万 | -4.58% | - | 5.21 |
| 12/05 | 1,520 | 1,524 | 1,492 | 1,524 | +2.08% | 5,200 | 93億2721万 | -3.48% | - | 5.29 |
| 12/04 | 1,511 | 1,547 | 1,491 | 1,493 | -1.13% | 5,200 | 91億3748万 | -5.63% | - | 5.19 |
| 12/03 | 1,453 | 1,515 | 1,453 | 1,510 | +2.65% | 6,800 | 92億4153万 | -4.85% | - | 5.24 |
| 12/02 | 1,536 | 1,536 | 1,462 | 1,471 | -4.42% | 6,400 | 90億284万 | -7.6% | - | 5.11 |
| 12/01 | 1,572 | 1,572 | 1,536 | 1,539 | -1.97% | 3,400 | 94億1902万 | -3.69% | - | 5.35 |
| 11/28 | 1,554 | 1,570 | 1,554 | 1,570 | 0% | 2,800 | 96億874万 | -1.94% | - | 5.45 |
| 11/27 | 1,551 | 1,571 | 1,543 | 1,570 | +1.23% | 9,400 | 96億874万 | -2.12% | - | 5.45 |
| 11/26 | 1,558 | 1,560 | 1,535 | 1,551 | +0.98% | 5,000 | 94億9246万 | -3.3% | - | 5.39 |
| 11/25 | 1,536 | 1,549 | 1,506 | 1,536 | -0.71% | 6,600 | 94億65万 | -4.3% | - | 5.33 |
| 11/21 | 1,486 | 1,550 | 1,486 | 1,547 | +3.69% | 8,600 | 94億6798万 | -3.61% | - | 5.37 |
| 11/20 | 1,521 | 1,526 | 1,466 | 1,492 | +2.12% | 8,500 | 91億3136万 | -7.1% | - | 5.18 |
| 11/19 | 1,390 | 1,485 | 1,390 | 1,461 | +2.89% | 23,400 | 89億4164万 | -9.2% | - | 5.07 |
| 11/18 | 1,450 | 1,456 | 1,365 | 1,420 | -3.34% | 43,000 | 86億9071万 | -11.97% | - | 4.93 |
| 11/17 | 1,589 | 1,589 | 1,459 | 1,469 | -11.98% | 57,200 | 89億9060万 | -9.32% | - | 5.1 |
| 11/14 | 1,669 | 1,675 | 1,665 | 1,669 | -0.95% | 3,400 | 102億1464万 | +2.64% | - | 5.8 |
| 11/13 | 1,657 | 1,685 | 1,657 | 1,685 | +1.69% | 2,800 | 103億1257万 | +3.69% | - | 5.85 |
| 11/12 | 1,674 | 1,674 | 1,656 | 1,657 | -0.48% | 1,300 | 101億4120万 | +2.22% | - | 5.76 |
| 11/11 | 1,670 | 1,688 | 1,665 | 1,665 | +0.18% | 4,300 | 101億9016万 | +2.84% | - | 5.78 |
| 11/10 | 1,650 | 1,672 | 1,650 | 1,662 | -0.42% | 2,300 | 101億7180万 | +2.85% | - | 5.77 |
| 11/07 | 1,678 | 1,678 | 1,647 | 1,669 | +0.79% | 2,600 | 102億1464万 | +3.54% | - | 5.8 |
| 11/06 | 1,653 | 1,698 | 1,648 | 1,656 | +0.61% | 3,900 | 101億3508万 | +2.86% | - | 5.75 |
| 11/05 | 1,681 | 1,699 | 1,642 | 1,646 | -2.89% | 7,000 | 100億7388万 | +2.17% | - | 5.72 |
| 11/04 | 1,647 | 1,695 | 1,645 | 1,695 | +2.42% | 7,800 | 103億7377万 | +5.08% | - | 5.89 |
| 10/31 | 1,664 | 1,664 | 1,643 | 1,655 | -0.6% | 4,000 | 101億2896万 | +2.22% | - | 5.75 |
| 10/30 | 1,596 | 1,668 | 1,596 | 1,665 | +4.32% | 9,600 | 101億9016万 | +2.59% | - | 5.78 |
| 10/29 | 1,618 | 1,618 | 1,593 | 1,596 | -1.48% | 5,000 | 97億6787万 | -1.91% | - | 5.54 |
| 10/28 | 1,634 | 1,634 | 1,616 | 1,620 | -0.86% | 3,700 | 99億1475万 | -0.8% | - | 5.63 |
| 10/27 | 1,613 | 1,634 | 1,603 | 1,634 | +1.3% | 8,000 | 100億44万 | -0.24% | - | 5.68 |
| 10/24 | 1,630 | 1,633 | 1,612 | 1,613 | -0.62% | 4,800 | 98億7191万 | -1.77% | - | 5.6 |
| 10/23 | 1,643 | 1,643 | 1,612 | 1,623 | -0.55% | 2,800 | 99億3311万 | -1.4% | - | 5.64 |
| 10/22 | 1,590 | 1,632 | 1,590 | 1,632 | +2.64% | 6,100 | 99億8820万 | -1.03% | - | 5.67 |
| 10/21 | 1,574 | 1,597 | 1,572 | 1,590 | +1.02% | 2,900 | 97億3115万 | -3.81% | - | 5.52 |
| 10/20 | 1,576 | 1,598 | 1,548 | 1,574 | +2.47% | 5,500 | 96億3322万 | -5.07% | - | 5.47 |
| 10/17 | 1,568 | 1,568 | 1,526 | 1,536 | -1.6% | 7,200 | 94億65万 | -7.8% | - | 5.33 |
| 10/16 | 1,576 | 1,595 | 1,561 | 1,561 | -0.32% | 7,800 | 95億5366万 | -6.75% | - | 5.42 |
| 10/15 | 1,555 | 1,580 | 1,554 | 1,566 | +0.71% | 8,600 | 95億8426万 | -6.84% | - | 5.44 |
| 10/14 | 1,581 | 1,599 | 1,527 | 1,555 | -2.81% | 17,500 | 95億1694万 | -7.93% | - | 5.4 |
| 10/10 | 1,611 | 1,615 | 1,592 | 1,600 | -0.87% | 7,100 | 97億9235万 | -5.77% | - | 5.56 |
| 10/09 | 1,630 | 1,658 | 1,614 | 1,614 | -2.24% | 12,600 | 98億7803万 | -5.28% | - | 5.61 |
| 10/08 | 1,576 | 1,662 | 1,576 | 1,651 | +4.23% | 12,100 | 101億448万 | -3.39% | - | 5.73 |
| 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 |
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。
