BBDイニシアティブ（5259）の株価チャート
2025/11/07～2026/04/07
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 | ||||||||||
| 04/07 | 1,054 | 1,077 | 1,052 | 1,070 | +1.9% | 10,900 | 65億4863万 | +4.59% | - | 3.72 |
| 04/06 | 1,042 | 1,078 | 1,040 | 1,050 | -0.66% | 11,900 | 64億2623万 | +2.34% | - | 3.65 |
| 04/03 | 1,006 | 1,066 | 1,006 | 1,057 | +4.76% | 18,400 | 64億6907万 | +2.72% | - | 3.67 |
| 04/02 | 1,004 | 1,035 | 1,003 | 1,009 | +0.6% | 14,200 | 61億7530万 | -2.42% | - | 3.5 |
| 04/01 | 984 | 1,015 | 984 | 1,003 | +0.7% | 14,300 | 61億3858万 | -3.37% | - | 3.48 |
| 03/31 | 993 | 1,005 | 981 | 996 | +0.3% | 8,400 | 60億9574万 | -4.41% | - | 3.46 |
| 03/30 | 967 | 1,000 | 967 | 993 | +1.12% | 14,200 | 60億7737万 | -5.34% | - | 3.45 |
| 03/27 | 965 | 996 | 957 | 982 | +0.2% | 15,300 | 60億1005万 | -7.1% | - | 3.41 |
| 03/26 | 982 | 988 | 952 | 980 | -0.1% | 21,500 | 59億9781万 | -7.98% | - | 3.4 |
| 03/25 | 950 | 999 | 950 | 981 | +3.81% | 24,600 | 60億393万 | -8.66% | - | 3.41 |
| 03/24 | 946 | 950 | 925 | 945 | +1.61% | 19,400 | 57億8360万 | -12.5% | - | 3.28 |
| 03/23 | 948 | 955 | 922 | 930 | -4.52% | 40,000 | 56億9180万 | -14.68% | - | 3.23 |
| 03/19 | 989 | 991 | 972 | 974 | -2.79% | 26,500 | 59億6109万 | -11.62% | - | 3.38 |
| 03/18 | 1,001 | 1,012 | 1,000 | 1,002 | +0.5% | 23,000 | 61億3246万 | -9.65% | - | 3.48 |
| 03/17 | 1,033 | 1,036 | 994 | 997 | -3.48% | 41,300 | 61億186万 | -10.58% | - | 3.46 |
| 03/16 | 1,037 | 1,050 | 1,028 | 1,033 | -1.62% | 15,800 | 63億2218万 | -7.85% | - | 3.59 |
| 03/13 | 1,054 | 1,059 | 1,043 | 1,050 | -1.69% | 17,300 | 64億2623万 | -6.75% | - | 3.65 |
| 03/12 | 1,054 | 1,072 | 1,053 | 1,068 | -0.09% | 8,500 | 65億3639万 | -5.57% | - | 3.71 |
| 03/11 | 1,060 | 1,092 | 1,060 | 1,069 | +1.23% | 16,600 | 65億4251万 | -5.9% | - | 3.71 |
| 03/10 | 1,050 | 1,061 | 1,025 | 1,056 | +3.73% | 17,800 | 64億6295万 | -7.37% | - | 3.67 |
| 03/09 | 1,052 | 1,072 | 1,000 | 1,018 | -8.45% | 70,200 | 62億3038万 | -11.17% | - | 3.54 |
| 03/06 | 1,058 | 1,118 | 1,058 | 1,112 | +4.32% | 10,700 | 68億568万 | -3.64% | - | 3.86 |
| 03/05 | 1,061 | 1,090 | 1,055 | 1,066 | +4.41% | 12,300 | 65億2415万 | -7.63% | - | 3.7 |
| 03/04 | 1,067 | 1,090 | 1,006 | 1,021 | -7.6% | 78,800 | 62億4874万 | -11.98% | - | 3.55 |
| 03/03 | 1,135 | 1,144 | 1,105 | 1,105 | -3.16% | 23,700 | 67億6284万 | -6.28% | - | 3.84 |
| 03/02 | 1,116 | 1,180 | 1,116 | 1,141 | -0.44% | 28,500 | 69億8317万 | -4.76% | - | 3.96 |
| 02/27 | 1,162 | 1,174 | 1,141 | 1,146 | -1.72% | 13,900 | 70億1377万 | -5.68% | - | 3.98 |
| 02/26 | 1,108 | 1,176 | 1,108 | 1,166 | +5.52% | 27,800 | 71億3617万 | -5.13% | - | 4.05 |
| 02/25 | 1,123 | 1,145 | 1,105 | 1,105 | -0.54% | 32,200 | 67億6284万 | -11.03% | - | 3.84 |
| 02/24 | 1,161 | 1,170 | 1,109 | 1,111 | -4.88% | 50,400 | 67億9956万 | -11.76% | - | 3.86 |
| 02/20 | 1,187 | 1,187 | 1,168 | 1,168 | -1.85% | 12,800 | 71億4841万 | -8.39% | - | 4.06 |
| 02/19 | 1,195 | 1,204 | 1,173 | 1,190 | -0.34% | 13,900 | 72億8306万 | -7.68% | - | 4.13 |
| 02/18 | 1,187 | 1,204 | 1,187 | 1,194 | +0.34% | 20,100 | 73億754万 | -8.15% | - | 4.15 |
| 02/17 | 1,152 | 1,196 | 1,152 | 1,190 | +3.48% | 30,100 | 72億8306万 | -9.44% | - | 4.13 |
| 02/16 | 1,202 | 1,231 | 1,147 | 1,150 | -4.17% | 62,600 | 70億3825万 | -13.47% | - | 3.99 |
| 02/13 | 1,211 | 1,225 | 1,185 | 1,200 | -1.64% | 49,600 | 73億4426万 | -10.71% | - | 4.17 |
| 02/12 | 1,153 | 1,240 | 1,153 | 1,220 | +5.9% | 71,700 | 74億6666万 | -10.1% | - | 4.24 |
| 02/10 | 1,139 | 1,164 | 1,139 | 1,152 | +0.7% | 24,600 | 70億5049万 | -15.85% | - | 4 |
| 02/09 | 1,148 | 1,164 | 1,143 | 1,144 | -0.26% | 26,400 | 70億153万 | -17.28% | - | 3.97 |
| 02/06 | 1,168 | 1,170 | 1,140 | 1,147 | -1.97% | 33,700 | 70億1989万 | -17.84% | - | 3.98 |
| 02/05 | 1,161 | 1,198 | 1,161 | 1,170 | +0.26% | 53,300 | 71億6065万 | -16.96% | - | 4.06 |
| 02/04 | 1,179 | 1,185 | 1,166 | 1,167 | -1.52% | 40,300 | 71億4229万 | -17.7% | - | 4.05 |
| 02/03 | 1,175 | 1,195 | 1,172 | 1,185 | +1.11% | 30,800 | 72億5246万 | -17.02% | - | 4.12 |
| 02/02 | 1,189 | 1,203 | 1,163 | 1,172 | -2.74% | 67,300 | 71億7289万 | -18.44% | - | 4.07 |
| 01/30 | 1,225 | 1,233 | 1,193 | 1,205 | -1.55% | 74,200 | 73億7486万 | -16.67% | - | 4.19 |
| 01/29 | 1,110 | 1,226 | 1,110 | 1,224 | +9.29% | 183,600 | 74億9115万 | -15.82% | - | 4.25 |
| 01/28 | 1,170 | 1,189 | 1,100 | 1,120 | -6.67% | 237,500 | 68億5464万 | -23.34% | - | 3.89 |
| 01/27 | 1,313 | 1,340 | 1,200 | 1,200 | -20.16% | 749,000 | 73億4426万 | -18.53% | - | 4.17 |
| 01/26 | 1,585 | 1,640 | 1,503 | 1,503 | -5.53% | 63,800 | 91億9869万 | +1.35% | - | 5.22 |
| 01/23 | 1,549 | 1,593 | 1,549 | 1,591 | +2.98% | 13,200 | 97億3727万 | +7.5% | - | 5.53 |
| 01/22 | 1,515 | 1,546 | 1,514 | 1,545 | +3% | 13,300 | 94億5574万 | +4.82% | - | 5.37 |
| 01/21 | 1,520 | 1,520 | 1,485 | 1,500 | -0.46% | 6,400 | 91億8033万 | +1.97% | - | 5.21 |
| 01/20 | 1,517 | 1,528 | 1,505 | 1,507 | -0.66% | 5,000 | 92億2317万 | +2.45% | - | 5.23 |
| 01/19 | 1,538 | 1,538 | 1,509 | 1,517 | -0.2% | 2,700 | 92億8437万 | +3.13% | - | 5.27 |
| 01/16 | 1,545 | 1,545 | 1,480 | 1,520 | +1.27% | 17,800 | 93億273万 | +3.33% | - | 5.28 |
| 01/15 | 1,484 | 1,516 | 1,480 | 1,501 | +1.08% | 9,300 | 91億8645万 | +2.11% | - | 5.21 |
| 01/14 | 1,535 | 1,547 | 1,485 | 1,485 | -3.63% | 22,400 | 90億8852万 | +0.95% | - | 5.16 |
| 01/13 | 1,553 | 1,555 | 1,524 | 1,541 | -0.58% | 7,300 | 94億3126万 | +4.76% | - | 5.35 |
| 01/09 | 1,540 | 1,555 | 1,532 | 1,550 | +1.57% | 4,600 | 94億8634万 | +5.44% | - | 5.38 |
| 01/08 | 1,545 | 1,550 | 1,526 | 1,526 | -1.23% | 5,000 | 93億3945万 | +4.02% | - | 5.3 |
| 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 |
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。
