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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,449 | 1,455 | 1,440 | 1,453 | +11 | +0.8% | 30,000 |
| 2017/08/24 | 1,408 | 1,456 | 1,408 | 1,442 | +23 | +1.6% | 41,700 |
| 2017/08/23 | 1,402 | 1,419 | 1,402 | 1,419 | +17 | +1.2% | 30,200 |
| 2017/08/22 | 1,395 | 1,410 | 1,395 | 1,402 | +7 | +0.5% | 22,800 |
| 2017/08/21 | 1,407 | 1,407 | 1,394 | 1,395 | +2 | +0.1% | 27,300 |
| 2017/08/18 | 1,379 | 1,395 | 1,371 | 1,393 | +3 | +0.2% | 41,400 |
| 2017/08/17 | 1,399 | 1,415 | 1,390 | 1,390 | +5 | +0.4% | 44,200 |
| 2017/08/16 | 1,365 | 1,392 | 1,365 | 1,385 | +20 | +1.5% | 45,200 |
| 2017/08/15 | 1,367 | 1,377 | 1,360 | 1,365 | +5 | +0.4% | 37,500 |
| 2017/08/14 | 1,377 | 1,385 | 1,355 | 1,360 | -37 | -2.6% | 77,100 |
| 2017/08/10 | 1,411 | 1,415 | 1,391 | 1,397 | -20 | -1.4% | 83,100 |
| 2017/08/09 | 1,422 | 1,428 | 1,393 | 1,417 | -16 | -1.1% | 108,700 |
| 2017/08/08 | 1,490 | 1,505 | 1,375 | 1,433 | -27 | -1.8% | 342,500 |
| 2017/08/07 | 1,464 | 1,658 | 1,450 | 1,460 | +10 | +0.7% | 1,215,700 |
| 2017/08/04 | 1,458 | 1,468 | 1,450 | 1,450 | -9 | -0.6% | 22,300 |
| 2017/08/03 | 1,456 | 1,477 | 1,455 | 1,459 | +6 | +0.4% | 30,900 |
| 2017/08/02 | 1,455 | 1,476 | 1,453 | 1,453 | -2 | -0.1% | 45,200 |
| 2017/08/01 | 1,486 | 1,489 | 1,450 | 1,455 | -28 | -1.9% | 89,500 |
| 2017/07/31 | 1,490 | 1,498 | 1,478 | 1,483 | -6 | -0.4% | 46,300 |
| 2017/07/28 | 1,513 | 1,522 | 1,475 | 1,489 | -25 | -1.7% | 96,900 |
| 2017/07/27 | 1,512 | 1,528 | 1,508 | 1,514 | +4 | +0.3% | 53,800 |
| 2017/07/26 | 1,510 | 1,546 | 1,509 | 1,510 | -6 | -0.4% | 59,000 |
| 2017/07/25 | 1,507 | 1,544 | 1,503 | 1,516 | +13 | +0.9% | 52,500 |
| 2017/07/24 | 1,515 | 1,515 | 1,502 | 1,503 | -12 | -0.8% | 47,200 |
| 2017/07/21 | 1,525 | 1,530 | 1,515 | 1,515 | -15 | -1% | 43,400 |
| 2017/07/20 | 1,547 | 1,547 | 1,528 | 1,530 | +3 | +0.2% | 43,800 |
| 2017/07/19 | 1,525 | 1,575 | 1,520 | 1,527 | -1 | -0.1% | 117,700 |
| 2017/07/18 | 1,550 | 1,555 | 1,511 | 1,528 | -5 | -0.3% | 103,600 |
| 2017/07/14 | 1,521 | 1,568 | 1,516 | 1,533 | +8 | +0.5% | 100,200 |
| 2017/07/13 | 1,537 | 1,537 | 1,512 | 1,525 | +4 | +0.3% | 65,200 |
| 2017/07/12 | 1,508 | 1,537 | 1,500 | 1,521 | +17 | +1.1% | 97,300 |
| 2017/07/11 | 1,500 | 1,511 | 1,496 | 1,504 | +6 | +0.4% | 40,900 |
| 2017/07/10 | 1,496 | 1,508 | 1,495 | 1,498 | +8 | +0.5% | 59,000 |
| 2017/07/07 | 1,497 | 1,505 | 1,485 | 1,490 | -8 | -0.5% | 79,600 |
| 2017/07/06 | 1,501 | 1,507 | 1,498 | 1,498 | -3 | -0.2% | 44,800 |
| 2017/07/05 | 1,496 | 1,541 | 1,493 | 1,501 | +3 | +0.2% | 103,000 |
| 2017/07/04 | 1,508 | 1,518 | 1,496 | 1,498 | -9 | -0.6% | 66,200 |
| 2017/07/03 | 1,508 | 1,524 | 1,505 | 1,507 | +1 | +0.1% | 50,000 |
| 2017/06/30 | 1,494 | 1,534 | 1,491 | 1,506 | +4 | +0.3% | 117,400 |
| 2017/06/29 | 1,508 | 1,521 | 1,500 | 1,502 | ±0 | ±0% | 73,400 |
| 2017/06/28 | 1,530 | 1,533 | 1,498 | 1,502 | -29 | -1.9% | 82,200 |
| 2017/06/27 | 1,529 | 1,554 | 1,520 | 1,531 | +14 | +0.9% | 66,500 |
| 2017/06/26 | 1,549 | 1,549 | 1,485 | 1,517 | -7 | -0.5% | 67,300 |
| 2017/06/23 | 1,579 | 1,583 | 1,512 | 1,524 | -43 | -2.7% | 86,300 |
| 2017/06/22 | 1,577 | 1,587 | 1,558 | 1,567 | -20 | -1.3% | 68,900 |
| 2017/06/21 | 1,544 | 1,603 | 1,544 | 1,587 | +43 | +2.8% | 146,600 |
| 2017/06/20 | 1,526 | 1,558 | 1,520 | 1,544 | +24 | +1.6% | 86,300 |
| 2017/06/19 | 1,511 | 1,533 | 1,511 | 1,520 | +8 | +0.5% | 41,500 |
| 2017/06/16 | 1,511 | 1,527 | 1,511 | 1,512 | -4 | -0.3% | 42,800 |
| 2017/06/15 | 1,555 | 1,570 | 1,516 | 1,516 | -41 | -2.6% | 122,600 |
1951～
2000
件表示中 / 2424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 | 72,500円 | +12.0% | +21.8% | 0.00% | 13.28倍 | 2.20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。タレント活用の広告素材事業も |
| ＺＥＴＡ | 41,700円 | +208.4% | - | 1.06% | 24.09倍 | 10.10倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| エスユーエス | 117,000円 | +12.0% | +25.6% | 2.99% | 14.34倍 | 2.67倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| ウエスコＨＤ | 76,900円 | +1.9% | -8.3% | 2.86% | 15.47倍 | 0.66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 |
| ステムセル研 | 102,500円 | +12.0% | +5.1% | 0.00% | 32.25倍 | 3.93倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
市場注目の銘柄
チャート関連のコラム
