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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 1,310 | 1,334 | 1,220 | 1,240 | -100 | -7.5% | 320,900 |
| 2016/01/08 | 1,282 | 1,351 | 1,269 | 1,340 | +22 | +1.7% | 211,500 |
| 2016/01/07 | 1,283 | 1,375 | 1,280 | 1,318 | +5 | +0.4% | 360,400 |
| 2016/01/06 | 1,388 | 1,407 | 1,300 | 1,313 | -94 | -6.7% | 427,900 |
| 2016/01/05 | 1,411 | 1,483 | 1,373 | 1,407 | -55 | -3.8% | 616,200 |
| 2016/01/04 | 1,544 | 1,567 | 1,451 | 1,462 | -42 | -2.8% | 787,800 |
| 2015/12/30 | 1,445 | 1,536 | 1,438 | 1,504 | +48 | +3.3% | 1,032,800 |
| 2015/12/29 | 1,472 | 1,525 | 1,400 | 1,456 | -26 | -1.8% | 887,300 |
| 2015/12/28 | 1,470 | 1,592 | 1,381 | 1,482 | -18 | -1.2% | 3,678,600 |
| 2015/12/25 | 1,188 | 1,500 | 1,152 | 1,500 | +300 | +25% | 1,561,900 |
| 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 |
2351～
2400
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
