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 |
|---|---|---|---|---|---|---|---|
| 2015/12/24 | 1,219 | 1,329 | 1,183 | 1,200 | -79 | -6.2% | 650,700 |
| 2015/12/22 | 1,160 | 1,360 | 1,136 | 1,279 | +106 | +9% | 1,286,300 |
| 2015/12/21 | 1,259 | 1,259 | 1,140 | 1,173 | -92 | -7.3% | 676,600 |
| 2015/12/18 | 1,312 | 1,348 | 1,244 | 1,265 | -107 | -7.8% | 818,800 |
| 2015/12/17 | 1,430 | 1,449 | 1,310 | 1,372 | -59 | -4.1% | 864,400 |
| 2015/12/16 | 1,400 | 1,498 | 1,352 | 1,431 | +114 | +8.7% | 989,700 |
| 2015/12/15 | 1,518 | 1,549 | 1,291 | 1,317 | -241 | -15.5% | 1,410,400 |
| 2015/12/14 | 1,524 | 1,578 | 1,506 | 1,558 | -86 | -5.2% | 546,800 |
| 2015/12/11 | 1,639 | 1,679 | 1,581 | 1,644 | +19 | +1.2% | 707,500 |
| 2015/12/10 | 1,748 | 1,765 | 1,608 | 1,625 | -207 | -11.3% | 1,230,100 |
| 2015/12/09 | 1,811 | 1,893 | 1,796 | 1,832 | +84 | +4.8% | 2,439,200 |
| 2015/12/08 | 1,800 | 1,802 | 1,680 | 1,748 | -15 | -0.9% | 800,500 |
| 2015/12/07 | 1,740 | 1,793 | 1,711 | 1,763 | +72 | +4.3% | 1,190,600 |
| 2015/12/04 | 1,640 | 1,755 | 1,595 | 1,691 | +23 | +1.4% | 1,370,200 |
| 2015/12/03 | 1,767 | 1,789 | 1,656 | 1,668 | -123 | -6.9% | 1,570,600 |
| 2015/12/02 | 1,910 | 2,127 | 1,744 | 1,791 | -129 | -6.7% | 5,873,400 |
| 2015/12/01 | 1,800 | 1,920 | 1,790 | 1,920 | +70 | +3.8% | 2,250,700 |
| 2015/11/30 | 1,900 | 2,021 | 1,782 | 1,850 | +52 | +2.9% | 5,713,900 |
| 2015/11/27 | 1,585 | 1,798 | 1,571 | 1,798 | +300 | +20% | 5,399,900 |
| 2015/11/26 | 1,450 | 1,597 | 1,395 | 1,498 | +41 | +2.8% | 2,782,500 |
| 2015/11/25 | 1,538 | 1,609 | 1,455 | 1,457 | -91 | -5.9% | 1,450,000 |
| 2015/11/24 | 1,385 | 1,590 | 1,360 | 1,548 | +103 | +7.1% | 3,747,300 |
| 2015/11/20 | 1,308 | 1,484 | 1,280 | 1,445 | +130 | +9.9% | 2,897,000 |
| 2015/11/19 | 1,359 | 1,375 | 1,267 | 1,315 | -5 | -0.4% | 1,642,000 |
| 2015/11/18 | 1,387 | 1,467 | 1,320 | 1,320 | -95 | -6.7% | 2,138,900 |
| 2015/11/17 | 1,480 | 1,510 | 1,322 | 1,415 | -105 | -6.9% | 2,446,600 |
| 2015/11/16 | 1,495 | 1,584 | 1,441 | 1,520 | -55 | -3.5% | 3,713,300 |
| 2015/11/13 | 1,798 | 1,893 | 1,520 | 1,575 | -343 | -17.9% | 5,665,800 |
| 2015/11/12 | 2,074 | 2,109 | 1,741 | 1,918 | +174 | +10% | 9,653,400 |
| 2015/11/11 | 1,744 | 1,744 | 1,744 | 1,744 | +300 | +20.8% | 87,800 |
| 2015/11/10 | 1,680 | 1,690 | 1,425 | 1,444 | -236 | -14% | 7,090,400 |
| 2015/11/09 | 1,540 | 1,680 | 1,513 | 1,680 | +300 | +21.7% | 3,466,100 |
| 2015/11/06 | 1,150 | 1,401 | 1,059 | 1,380 | +279 | +25.3% | 12,220,100 |
| 2015/11/05 | 1,460 | 1,477 | 1,100 | 1,101 | -299 | -21.4% | 6,970,800 |
| 2015/11/04 | 1,315 | 1,509 | 1,220 | 1,400 | +25 | +1.8% | 11,469,400 |
| 2015/11/02 | 1,255 | 1,375 | 1,212 | 1,375 | +300 | +27.9% | 4,917,200 |
| 2015/10/30 | 1,000 | 1,075 | 925 | 1,075 | +300 | +38.7% | 9,209,200 |
| 2015/10/29 | 775 | 775 | 775 | 775 | +100 | +14.8% | 1,082,800 |
| 2015/10/28 | 675 | 675 | 675 | 675 | +100 | +17.4% | 842,100 |
| 2015/10/27 | 575 | 575 | 575 | 575 | +80 | +16.2% | 20,800 |
| 2015/10/26 | 499 | 505 | 490 | 495 | -1 | -0.2% | 129,600 |
| 2015/10/23 | 498 | 499 | 486 | 496 | +1 | +0.2% | 108,000 |
| 2015/10/22 | 489 | 502 | 485 | 495 | ±0 | ±0% | 76,600 |
| 2015/10/21 | 499 | 510 | 482 | 495 | -8 | -1.6% | 216,400 |
| 2015/10/20 | 535 | 537 | 490 | 503 | -25 | -4.7% | 546,400 |
| 2015/10/19 | 499 | 535 | 492 | 528 | +43 | +8.9% | 567,500 |
| 2015/10/16 | 475 | 514 | 475 | 485 | +10 | +2.1% | 366,400 |
| 2015/10/15 | 466 | 478 | 465 | 475 | +2 | +0.4% | 32,600 |
| 2015/10/14 | 472 | 473 | 465 | 473 | -2 | -0.4% | 69,800 |
| 2015/10/13 | 500 | 500 | 473 | 475 | -17 | -3.5% | 111,100 |
2051～
2100
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
