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 |
|---|---|---|---|---|---|---|---|
| 2017/04/21 | 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 |
| 2017/03/31 | 1,675 | 1,709 | 1,610 | 1,630 | -45 | -2.7% | 183,000 |
| 2017/03/30 | 1,628 | 1,760 | 1,621 | 1,675 | +58 | +3.6% | 292,000 |
| 2017/03/29 | 1,565 | 1,639 | 1,551 | 1,617 | +40 | +2.5% | 159,200 |
| 2017/03/28 | 1,611 | 1,620 | 1,571 | 1,577 | -33 | -2% | 103,200 |
| 2017/03/27 | 1,659 | 1,664 | 1,610 | 1,610 | -48 | -2.9% | 81,800 |
| 2017/03/24 | 1,656 | 1,666 | 1,648 | 1,658 | +3 | +0.2% | 42,200 |
| 2017/03/23 | 1,680 | 1,681 | 1,651 | 1,655 | -19 | -1.1% | 51,500 |
| 2017/03/22 | 1,650 | 1,694 | 1,650 | 1,674 | +8 | +0.5% | 74,000 |
| 2017/03/21 | 1,680 | 1,695 | 1,655 | 1,666 | -41 | -2.4% | 100,400 |
| 2017/03/17 | 1,752 | 1,757 | 1,702 | 1,707 | -43 | -2.5% | 90,600 |
| 2017/03/16 | 1,751 | 1,764 | 1,750 | 1,750 | -1 | -0.1% | 54,700 |
| 2017/03/15 | 1,785 | 1,794 | 1,750 | 1,751 | -34 | -1.9% | 104,400 |
| 2017/03/14 | 1,755 | 1,788 | 1,750 | 1,785 | +35 | +2% | 85,700 |
| 2017/03/13 | 1,765 | 1,779 | 1,750 | 1,750 | ±0 | ±0% | 92,000 |
| 2017/03/10 | 1,755 | 1,769 | 1,749 | 1,750 | ±0 | ±0% | 40,200 |
| 2017/03/09 | 1,780 | 1,800 | 1,750 | 1,750 | ±0 | ±0% | 103,500 |
| 2017/03/08 | 1,740 | 1,782 | 1,738 | 1,750 | +10 | +0.6% | 82,500 |
| 2017/03/07 | 1,742 | 1,765 | 1,731 | 1,740 | -11 | -0.6% | 81,300 |
| 2017/03/06 | 1,769 | 1,777 | 1,750 | 1,751 | -29 | -1.6% | 80,800 |
| 2017/03/03 | 1,787 | 1,808 | 1,772 | 1,780 | -14 | -0.8% | 64,000 |
| 2017/03/02 | 1,820 | 1,828 | 1,785 | 1,794 | -8 | -0.4% | 92,100 |
| 2017/03/01 | 1,782 | 1,816 | 1,782 | 1,802 | +11 | +0.6% | 79,800 |
| 2017/02/28 | 1,764 | 1,864 | 1,760 | 1,791 | +30 | +1.7% | 327,400 |
| 2017/02/27 | 1,780 | 1,780 | 1,758 | 1,761 | -21 | -1.2% | 55,100 |
| 2017/02/24 | 1,756 | 1,783 | 1,749 | 1,782 | +26 | +1.5% | 63,800 |
| 2017/02/23 | 1,754 | 1,774 | 1,746 | 1,756 | +2 | +0.1% | 58,000 |
| 2017/02/22 | 1,773 | 1,784 | 1,754 | 1,754 | -15 | -0.8% | 62,700 |
| 2017/02/21 | 1,751 | 1,795 | 1,751 | 1,769 | +12 | +0.7% | 72,800 |
| 2017/02/20 | 1,774 | 1,780 | 1,754 | 1,757 | -20 | -1.1% | 68,500 |
| 2017/02/17 | 1,801 | 1,801 | 1,777 | 1,777 | -24 | -1.3% | 105,200 |
| 2017/02/16 | 1,804 | 1,811 | 1,801 | 1,801 | -2 | -0.1% | 60,900 |
| 2017/02/15 | 1,802 | 1,819 | 1,802 | 1,803 | -5 | -0.3% | 81,200 |
| 2017/02/14 | 1,835 | 1,837 | 1,804 | 1,808 | -6 | -0.3% | 83,300 |
| 2017/02/13 | 1,811 | 1,850 | 1,807 | 1,814 | -1 | -0.1% | 152,700 |
| 2017/02/10 | 1,845 | 1,865 | 1,813 | 1,815 | -68 | -3.6% | 292,700 |
2001～
2050
件表示中 / 2389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 | 64,800円 | +12.0% | +21.8% | 0.00% | 12.16倍 | 2.05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 |
| フロンティアＩ | 212,300円 | +13.1% | +24.2% | 5.32% | 9.38倍 | 1.08倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| ＺＥＴＡ | 37,100円 | +208.4% | - | 1.16% | 21.43倍 | 9.47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 |
| ＡＲＭ | 57,100円 | +16.0% | +11.4% | 2.98% | 11.49倍 | 2.33倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| Ｓｃｈｏｏ | 74,700円 | +17.9% | +171.3% | 0.00% | 65.41倍 | 4.90倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
市場注目の銘柄
チャート関連のコラム
