ブランジスタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/05/25 | 6,190 | 6,290 | 4,905 | 5,160 | -630 | -10.9% | 3,904,000 |
| 2016/05/24 | 6,080 | 6,490 | 5,720 | 5,790 | +10 | +0.2% | 4,059,400 |
| 2016/05/23 | 5,680 | 6,030 | 5,440 | 5,780 | -100 | -1.7% | 3,695,100 |
| 2016/05/20 | 6,480 | 6,600 | 5,880 | 5,880 | -1,000 | -14.5% | 2,904,900 |
| 2016/05/19 | 6,710 | 7,050 | 5,910 | 6,880 | +30 | +0.4% | 7,951,300 |
| 2016/05/18 | 8,200 | 8,590 | 6,850 | 6,850 | -1,500 | -18% | 3,227,700 |
| 2016/05/17 | 8,350 | 9,800 | 8,350 | 8,350 | -1,500 | -15.2% | 2,515,400 |
| 2016/05/16 | 14,050 | 15,850 | 9,850 | 9,850 | -3,000 | -23.3% | 2,075,400 |
| 2016/05/13 | 11,920 | 13,010 | 11,120 | 12,850 | +1,530 | +13.5% | 1,283,000 |
| 2016/05/12 | 10,500 | 11,320 | 10,360 | 11,320 | +1,500 | +15.3% | 1,278,300 |
| 2016/05/11 | 8,730 | 10,000 | 8,510 | 9,820 | +1,060 | +12.1% | 1,434,400 |
| 2016/05/10 | 8,270 | 8,900 | 7,910 | 8,760 | +190 | +2.2% | 954,800 |
| 2016/05/09 | 8,670 | 9,070 | 7,800 | 8,570 | +950 | +12.5% | 1,696,200 |
| 2016/05/06 | 6,920 | 7,620 | 6,910 | 7,620 | +1,000 | +15.1% | 760,000 |
| 2016/05/02 | 6,190 | 6,790 | 6,130 | 6,620 | +830 | +14.3% | 1,243,100 |
| 2016/04/28 | 5,860 | 6,150 | 5,300 | 5,790 | +30 | +0.5% | 1,506,800 |
| 2016/04/27 | 5,200 | 6,000 | 5,080 | 5,760 | +540 | +10.3% | 1,358,000 |
| 2016/04/26 | 5,870 | 6,000 | 5,060 | 5,220 | -840 | -13.9% | 1,111,200 |
| 2016/04/25 | 5,000 | 6,060 | 4,960 | 6,060 | +1,000 | +19.8% | 1,233,000 |
| 2016/04/22 | 5,290 | 5,480 | 4,680 | 5,060 | -320 | -5.9% | 770,000 |
| 2016/04/21 | 5,000 | 5,430 | 5,000 | 5,380 | +650 | +13.7% | 683,200 |
| 2016/04/20 | 4,820 | 5,080 | 4,660 | 4,730 | -120 | -2.5% | 775,300 |
| 2016/04/19 | 4,400 | 4,850 | 4,225 | 4,850 | +700 | +16.9% | 1,002,400 |
| 2016/04/18 | 4,190 | 4,380 | 4,065 | 4,150 | -150 | -3.5% | 403,800 |
| 2016/04/15 | 4,160 | 4,670 | 4,010 | 4,300 | ±0 | ±0% | 1,327,100 |
| 2016/04/14 | 3,770 | 4,300 | 3,700 | 4,300 | +700 | +19.4% | 1,470,100 |
| 2016/04/13 | 3,730 | 3,880 | 3,495 | 3,600 | +145 | +4.2% | 1,791,700 |
| 2016/04/12 | 3,000 | 3,455 | 2,965 | 3,455 | +502 | +17% | 1,463,300 |
| 2016/04/11 | 3,030 | 3,070 | 2,867 | 2,953 | -52 | -1.7% | 582,800 |
| 2016/04/08 | 3,000 | 3,155 | 2,966 | 3,005 | -50 | -1.6% | 598,300 |
| 2016/04/07 | 2,805 | 3,120 | 2,768 | 3,055 | +231 | +8.2% | 728,900 |
| 2016/04/06 | 2,943 | 3,245 | 2,720 | 2,824 | -69 | -2.4% | 1,372,600 |
| 2016/04/05 | 3,000 | 3,090 | 2,860 | 2,893 | -117 | -3.9% | 722,800 |
| 2016/04/04 | 3,220 | 3,240 | 2,990 | 3,010 | -275 | -8.4% | 887,900 |
| 2016/04/01 | 2,950 | 3,335 | 2,950 | 3,285 | +280 | +9.3% | 1,916,200 |
| 2016/03/31 | 2,991 | 3,240 | 2,934 | 3,005 | -40 | -1.3% | 1,175,700 |
| 2016/03/30 | 2,665 | 3,135 | 2,665 | 3,045 | +365 | +13.6% | 2,537,700 |
| 2016/03/29 | 2,883 | 2,930 | 2,596 | 2,680 | -311 | -10.4% | 1,557,900 |
| 2016/03/28 | 3,380 | 3,405 | 2,920 | 2,991 | -109 | -3.5% | 3,225,900 |
| 2016/03/25 | 2,731 | 3,100 | 2,718 | 3,100 | +503 | +19.4% | 4,352,400 |
| 2016/03/24 | 2,800 | 3,045 | 2,555 | 2,597 | -188 | -6.8% | 4,831,300 |
| 2016/03/23 | 2,360 | 2,950 | 2,300 | 2,785 | +328 | +13.3% | 4,826,700 |
| 2016/03/22 | 2,392 | 2,619 | 2,325 | 2,457 | +215 | +9.6% | 5,265,200 |
| 2016/03/18 | 1,854 | 2,242 | 1,831 | 2,242 | +400 | +21.7% | 2,801,500 |
| 2016/03/17 | 1,862 | 1,923 | 1,800 | 1,842 | +22 | +1.2% | 968,900 |
| 2016/03/16 | 1,650 | 1,880 | 1,650 | 1,820 | +164 | +9.9% | 1,987,100 |
| 2016/03/15 | 1,681 | 1,701 | 1,632 | 1,656 | -49 | -2.9% | 328,500 |
| 2016/03/14 | 1,535 | 1,715 | 1,525 | 1,705 | +156 | +10.1% | 736,100 |
| 2016/03/11 | 1,505 | 1,550 | 1,503 | 1,549 | +16 | +1% | 159,000 |
| 2016/03/10 | 1,503 | 1,572 | 1,498 | 1,533 | +20 | +1.3% | 196,400 |
1951～
2000
件表示中 / 2114件
類似銘柄と比較する
現在ご覧いただいている「ブランジスタ」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 |
|---|---|---|---|---|---|---|---|---|
| ブランジスタ | 63,300円 | +5.3% | +33.1% | 0.00% | 16.46倍 | 3.85倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の販促支援事業も |
| セルム | 71,700円 | +6.7% | +6.8% | 3.35% | 11.52倍 | 2.73倍 |
|
次期経営幹部を育成する「経営塾」運営。ミドル層や若手社員向け研修も。外部講師陣に強み |
| サイジニア | 72,000円 | -26.1% | +21.0% | 0.63% | 27.49倍 | 10.22倍 |
|
ＺＥＴＡを子会社化AI活用のＣＸ改善が柱に。リテールメディア広告も開始 |
| ＷＤＢココ | 378,500円 | +9.1% | -17.5% | 2.11% | 12.95倍 | 2.55倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
| ウエスコＨＤ | 60,700円 | +2.2% | 0.0% | 3.29% | 12.73倍 | 0.56倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
市場注目の銘柄
チャート関連のコラム
