ビーアールホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2007/04/24 | 66.5 | 66.5 | 66.5 | 66.5 | - | - | 4,000 |
| 2007/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/20 | 68.8 | 68.8 | 67 | 67 | +0.7 | +1.1% | 8,000 |
| 2007/04/19 | 69.3 | 69.3 | 66.3 | 66.3 | -1 | -1.5% | 16,000 |
| 2007/04/18 | 67.3 | 67.3 | 67.3 | 67.3 | - | - | 4,000 |
| 2007/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/16 | 70 | 70 | 70 | 70 | - | - | 12,000 |
| 2007/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/12 | 67.5 | 67.5 | 67.5 | 67.5 | -0.3 | -0.4% | 4,000 |
| 2007/04/11 | 67.8 | 67.8 | 67.8 | 67.8 | -0.2 | -0.3% | 4,000 |
| 2007/04/10 | 69.8 | 69.8 | 68 | 68 | -1 | -1.4% | 8,000 |
| 2007/04/09 | 69 | 69 | 69 | 69 | -0.3 | -0.4% | 4,000 |
| 2007/04/06 | 69.3 | 69.3 | 69.3 | 69.3 | -1.7 | -2.4% | 4,000 |
| 2007/04/05 | 71.3 | 71.3 | 70 | 71 | - | - | 12,000 |
| 2007/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/30 | 73.8 | 73.8 | 73.8 | 73.8 | +3.3 | +4.7% | 48,000 |
| 2007/03/29 | 68.8 | 70.5 | 68.8 | 70.5 | -0.5 | -0.7% | 16,000 |
| 2007/03/28 | 71 | 71 | 71 | 71 | - | - | 4,000 |
| 2007/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/26 | 72.5 | 73.5 | 72.3 | 73.3 | +1 | +1.4% | 40,000 |
| 2007/03/23 | 72.5 | 72.5 | 72.3 | 72.3 | +2.8 | +4% | 28,000 |
| 2007/03/22 | 70 | 70 | 69.5 | 69.5 | -0.5 | -0.7% | 20,000 |
| 2007/03/20 | 70 | 70 | 70 | 70 | -0.3 | -0.4% | 12,000 |
| 2007/03/19 | 69.5 | 70.3 | 69.5 | 70.3 | ±0 | ±0% | 20,000 |
| 2007/03/16 | 69.5 | 70.3 | 69.5 | 70.3 | +2 | +2.9% | 8,000 |
| 2007/03/15 | 68.3 | 69 | 68.3 | 68.3 | -1.2 | -1.7% | 32,000 |
| 2007/03/14 | 69.5 | 69.5 | 69.5 | 69.5 | +0.2 | +0.3% | 8,000 |
| 2007/03/13 | 69.3 | 69.3 | 69.3 | 69.3 | ±0 | ±0% | 8,000 |
| 2007/03/12 | 73.5 | 73.5 | 69.3 | 69.3 | +2.8 | +4.2% | 16,000 |
| 2007/03/09 | 66.5 | 66.5 | 66.5 | 66.5 | ±0 | ±0% | 4,000 |
| 2007/03/08 | 66.5 | 66.5 | 66.5 | 66.5 | ±0 | ±0% | 4,000 |
| 2007/03/07 | 67.5 | 67.5 | 66.5 | 66.5 | -1 | -1.5% | 20,000 |
| 2007/03/06 | 67.5 | 67.5 | 67.5 | 67.5 | -2.5 | -3.6% | 4,000 |
| 2007/03/05 | 70 | 70 | 70 | 70 | +3.7 | +5.6% | 24,000 |
| 2007/03/02 | 68.5 | 68.5 | 66.3 | 66.3 | -8.2 | -11% | 20,000 |
| 2007/03/01 | 75.3 | 75.3 | 74.5 | 74.5 | +8 | +12% | 100,000 |
| 2007/02/28 | 66.3 | 66.5 | 65.3 | 66.5 | -0.3 | -0.4% | 16,000 |
| 2007/02/27 | 66.8 | 66.8 | 66 | 66.8 | +1 | +1.5% | 40,000 |
| 2007/02/26 | 65.8 | 65.8 | 65.8 | 65.8 | +2 | +3.1% | 4,000 |
| 2007/02/23 | 64.3 | 64.3 | 63.8 | 63.8 | ±0 | ±0% | 32,000 |
| 2007/02/22 | 65 | 65 | 63.8 | 63.8 | - | - | 32,000 |
| 2007/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/20 | 66 | 66.5 | 66 | 66.5 | +3 | +4.7% | 8,000 |
| 2007/02/19 | 63.5 | 63.5 | 63.5 | 63.5 | +0.2 | +0.3% | 4,000 |
| 2007/02/16 | 63.3 | 64.5 | 63.3 | 63.3 | -4.5 | -6.6% | 28,000 |
| 2007/02/15 | 67.8 | 67.8 | 67.8 | 67.8 | - | - | 12,000 |
| 2007/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/13 | 66.5 | 66.5 | 66.5 | 66.5 | - | - | 4,000 |
4501～
4550
件表示中 / 5625件
類似銘柄と比較する
現在ご覧いただいている「ＢＲＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＢＲＨＤ | 34,500円 | +0.6% | +1.1% | 4.64% | 12.00倍 | 1.04倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| サンテック | 99,900円 | -11.6% | -16.6% | 4.00% | 9.59倍 | 0.50倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| 第一カッター | 132,300円 | +1.3% | +6.1% | 3.02% | 11.54倍 | 0.77倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| 南海辰村 | 51,200円 | -8.4% | -6.2% | 1.17% | 9.71倍 | 0.85倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| ノバック | 274,500円 | +23.6% | +56.6% | 4.37% | 16.25倍 | 0.78倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
市場注目の銘柄
チャート関連のコラム
