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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 1,600 | 1,603 | 1,557 | 1,557 | -16 | -1% | 68,800 |
| 2017/06/13 | 1,575 | 1,580 | 1,557 | 1,573 | +3 | +0.2% | 93,000 |
| 2017/06/12 | 1,608 | 1,617 | 1,566 | 1,570 | -39 | -2.4% | 167,700 |
| 2017/06/09 | 1,626 | 1,626 | 1,604 | 1,609 | -5 | -0.3% | 72,000 |
| 2017/06/08 | 1,622 | 1,642 | 1,611 | 1,614 | -2 | -0.1% | 73,900 |
| 2017/06/07 | 1,620 | 1,632 | 1,600 | 1,616 | -9 | -0.6% | 84,200 |
| 2017/06/06 | 1,619 | 1,649 | 1,615 | 1,625 | ±0 | ±0% | 101,500 |
| 2017/06/05 | 1,610 | 1,640 | 1,603 | 1,625 | -4 | -0.2% | 89,800 |
| 2017/06/02 | 1,650 | 1,662 | 1,627 | 1,629 | -24 | -1.5% | 108,900 |
| 2017/06/01 | 1,665 | 1,680 | 1,652 | 1,653 | -24 | -1.4% | 115,200 |
| 2017/05/31 | 1,703 | 1,727 | 1,677 | 1,677 | -16 | -0.9% | 144,100 |
| 2017/05/30 | 1,705 | 1,735 | 1,683 | 1,693 | +5 | +0.3% | 108,000 |
| 2017/05/29 | 1,730 | 1,730 | 1,663 | 1,688 | -27 | -1.6% | 112,600 |
| 2017/05/26 | 1,692 | 1,737 | 1,685 | 1,715 | +32 | +1.9% | 171,000 |
| 2017/05/25 | 1,706 | 1,712 | 1,681 | 1,683 | -17 | -1% | 77,500 |
| 2017/05/24 | 1,741 | 1,742 | 1,683 | 1,700 | -14 | -0.8% | 192,500 |
| 2017/05/23 | 1,634 | 1,773 | 1,620 | 1,714 | +87 | +5.3% | 890,300 |
| 2017/05/22 | 1,629 | 1,650 | 1,606 | 1,627 | +1 | +0.1% | 78,000 |
| 2017/05/19 | 1,650 | 1,659 | 1,625 | 1,626 | -37 | -2.2% | 117,700 |
| 2017/05/18 | 1,650 | 1,682 | 1,617 | 1,663 | -66 | -3.8% | 196,400 |
| 2017/05/17 | 1,767 | 1,781 | 1,716 | 1,729 | -12 | -0.7% | 198,600 |
| 2017/05/16 | 1,688 | 1,770 | 1,688 | 1,741 | +48 | +2.8% | 306,200 |
| 2017/05/15 | 1,670 | 1,710 | 1,641 | 1,693 | +9 | +0.5% | 179,700 |
| 2017/05/12 | 1,659 | 1,795 | 1,625 | 1,684 | -4 | -0.2% | 904,300 |
| 2017/05/11 | 1,748 | 1,751 | 1,650 | 1,688 | -67 | -3.8% | 514,100 |
| 2017/05/10 | 1,547 | 1,941 | 1,545 | 1,755 | +214 | +13.9% | 2,816,800 |
| 2017/05/09 | 1,540 | 1,541 | 1,520 | 1,541 | +31 | +2.1% | 72,500 |
| 2017/05/08 | 1,497 | 1,520 | 1,491 | 1,510 | +20 | +1.3% | 82,600 |
| 2017/05/02 | 1,475 | 1,503 | 1,473 | 1,490 | -6 | -0.4% | 106,100 |
| 2017/05/01 | 1,506 | 1,563 | 1,491 | 1,496 | -90 | -5.7% | 209,900 |
| 2017/04/28 | 1,572 | 1,625 | 1,570 | 1,586 | +14 | +0.9% | 111,800 |
| 2017/04/27 | 1,598 | 1,598 | 1,572 | 1,572 | -14 | -0.9% | 47,900 |
| 2017/04/26 | 1,620 | 1,635 | 1,557 | 1,586 | -23 | -1.4% | 98,600 |
| 2017/04/25 | 1,573 | 1,629 | 1,568 | 1,609 | +52 | +3.3% | 158,300 |
| 2017/04/24 | 1,621 | 1,646 | 1,555 | 1,557 | -101 | -6.1% | 213,600 |
| 2017/04/21 | 1,687 | 1,697 | 1,600 | 1,658 | +11 | +0.7% | 315,000 |
| 2017/04/20 | 1,565 | 1,648 | 1,522 | 1,647 | +103 | +6.7% | 330,600 |
| 2017/04/19 | 1,450 | 1,557 | 1,450 | 1,544 | +69 | +4.7% | 270,100 |
| 2017/04/18 | 1,501 | 1,507 | 1,465 | 1,475 | +4 | +0.3% | 134,400 |
| 2017/04/17 | 1,388 | 1,480 | 1,386 | 1,471 | +92 | +6.7% | 217,800 |
| 2017/04/14 | 1,408 | 1,461 | 1,374 | 1,379 | -42 | -3% | 145,000 |
| 2017/04/13 | 1,386 | 1,450 | 1,372 | 1,421 | +14 | +1% | 145,300 |
| 2017/04/12 | 1,485 | 1,529 | 1,388 | 1,407 | -97 | -6.4% | 233,800 |
| 2017/04/11 | 1,496 | 1,537 | 1,481 | 1,504 | +10 | +0.7% | 83,600 |
| 2017/04/10 | 1,528 | 1,541 | 1,494 | 1,494 | -7 | -0.5% | 88,100 |
| 2017/04/07 | 1,546 | 1,582 | 1,465 | 1,501 | -45 | -2.9% | 257,300 |
| 2017/04/06 | 1,465 | 1,640 | 1,465 | 1,546 | +57 | +3.8% | 633,800 |
| 2017/04/05 | 1,491 | 1,519 | 1,477 | 1,489 | -3 | -0.2% | 93,200 |
| 2017/04/04 | 1,547 | 1,547 | 1,481 | 1,492 | -68 | -4.4% | 167,000 |
| 2017/04/03 | 1,602 | 1,613 | 1,560 | 1,560 | -70 | -4.3% | 94,800 |
2001～
2050
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
