Ｂｉｒｄｍａｎ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 946 | 958 | 853 | 921 | -40 | -4.2% | 437,200 |
| 2024/05/13 | 881 | 989 | 880 | 961 | +65 | +7.3% | 710,100 |
| 2024/05/10 | 814 | 947 | 732 | 896 | +97 | +12.1% | 2,135,000 |
| 2024/05/09 | 823 | 823 | 795 | 799 | -17 | -2.1% | 132,300 |
| 2024/05/08 | 824 | 854 | 794 | 816 | -7 | -0.9% | 341,600 |
| 2024/05/07 | 980 | 989 | 823 | 823 | -150 | -15.4% | 391,900 |
| 2024/05/02 | 1,141 | 1,141 | 959 | 973 | -138 | -12.4% | 322,500 |
| 2024/05/01 | 1,143 | 1,159 | 1,080 | 1,111 | -32 | -2.8% | 76,300 |
| 2024/04/30 | 1,144 | 1,155 | 1,139 | 1,143 | -1 | -0.1% | 7,000 |
| 2024/04/26 | 1,133 | 1,144 | 1,120 | 1,144 | +10 | +0.9% | 14,800 |
| 2024/04/25 | 1,165 | 1,165 | 1,129 | 1,134 | -34 | -2.9% | 13,300 |
| 2024/04/24 | 1,180 | 1,197 | 1,160 | 1,168 | -12 | -1% | 10,200 |
| 2024/04/23 | 1,153 | 1,181 | 1,149 | 1,180 | +27 | +2.3% | 20,000 |
| 2024/04/22 | 1,138 | 1,159 | 1,132 | 1,153 | +15 | +1.3% | 16,100 |
| 2024/04/19 | 1,156 | 1,219 | 1,115 | 1,138 | -31 | -2.7% | 57,900 |
| 2024/04/18 | 1,148 | 1,180 | 1,128 | 1,169 | +21 | +1.8% | 15,100 |
| 2024/04/17 | 1,181 | 1,191 | 1,144 | 1,148 | -27 | -2.3% | 21,500 |
| 2024/04/16 | 1,198 | 1,226 | 1,175 | 1,175 | -25 | -2.1% | 37,800 |
| 2024/04/15 | 1,207 | 1,239 | 1,170 | 1,200 | +23 | +2% | 37,100 |
| 2024/04/12 | 1,253 | 1,253 | 1,132 | 1,177 | -76 | -6.1% | 91,300 |
| 2024/04/11 | 1,239 | 1,275 | 1,221 | 1,253 | +14 | +1.1% | 31,200 |
| 2024/04/10 | 1,256 | 1,280 | 1,232 | 1,239 | -13 | -1% | 34,300 |
| 2024/04/09 | 1,240 | 1,255 | 1,214 | 1,252 | +16 | +1.3% | 39,300 |
| 2024/04/08 | 1,200 | 1,260 | 1,197 | 1,236 | +38 | +3.2% | 86,600 |
| 2024/04/05 | 1,144 | 1,337 | 1,124 | 1,198 | +54 | +4.7% | 444,700 |
| 2024/04/04 | 1,135 | 1,167 | 1,120 | 1,144 | +9 | +0.8% | 15,000 |
| 2024/04/03 | 1,160 | 1,175 | 1,125 | 1,135 | -25 | -2.2% | 43,300 |
| 2024/04/02 | 1,179 | 1,229 | 1,140 | 1,160 | -25 | -2.1% | 30,800 |
| 2024/04/01 | 1,253 | 1,290 | 1,180 | 1,185 | -89 | -7% | 89,800 |
| 2024/03/29 | 1,047 | 1,326 | 1,041 | 1,274 | +248 | +24.2% | 553,900 |
| 2024/03/28 | 1,031 | 1,049 | 1,019 | 1,026 | -14 | -1.3% | 7,200 |
| 2024/03/27 | 1,072 | 1,072 | 1,040 | 1,040 | -29 | -2.7% | 18,800 |
| 2024/03/26 | 1,098 | 1,098 | 1,069 | 1,069 | -26 | -2.4% | 12,100 |
| 2024/03/25 | 1,108 | 1,124 | 1,095 | 1,095 | -3 | -0.3% | 12,300 |
| 2024/03/22 | 1,092 | 1,109 | 1,080 | 1,098 | +6 | +0.5% | 17,600 |
| 2024/03/21 | 1,110 | 1,112 | 1,090 | 1,092 | -20 | -1.8% | 16,800 |
| 2024/03/19 | 1,111 | 1,135 | 1,094 | 1,112 | ±0 | ±0% | 16,400 |
| 2024/03/18 | 1,149 | 1,149 | 1,112 | 1,112 | -7 | -0.6% | 22,500 |
| 2024/03/15 | 1,145 | 1,155 | 1,111 | 1,119 | -34 | -2.9% | 32,200 |
| 2024/03/14 | 1,180 | 1,198 | 1,153 | 1,153 | -40 | -3.4% | 36,600 |
| 2024/03/13 | 1,253 | 1,253 | 1,186 | 1,193 | -58 | -4.6% | 25,300 |
| 2024/03/12 | 1,170 | 1,261 | 1,168 | 1,251 | +64 | +5.4% | 25,000 |
| 2024/03/11 | 1,175 | 1,243 | 1,162 | 1,187 | -18 | -1.5% | 62,100 |
| 2024/03/08 | 1,284 | 1,284 | 1,202 | 1,205 | -70 | -5.5% | 56,600 |
| 2024/03/07 | 1,328 | 1,328 | 1,275 | 1,275 | -38 | -2.9% | 76,200 |
| 2024/03/06 | 1,295 | 1,323 | 1,290 | 1,313 | +12 | +0.9% | 27,400 |
| 2024/03/05 | 1,300 | 1,345 | 1,275 | 1,301 | -1 | -0.1% | 55,400 |
| 2024/03/04 | 1,322 | 1,360 | 1,301 | 1,302 | -47 | -3.5% | 76,900 |
| 2024/03/01 | 1,271 | 1,398 | 1,262 | 1,349 | +18 | +1.4% | 340,600 |
| 2024/02/29 | 1,181 | 1,445 | 1,170 | 1,331 | +160 | +13.7% | 589,000 |
1～
50
件表示中 / 1249件
類似銘柄と比較する
現在ご覧いただいている「Ｂｉｒｄｍａｎ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｂｉｒｄｍａｎ | 104,000円 | +0.4% | - | 0.00% | - | 15.76倍 |
|
販促、ブランディング支援を展開。広告の企画立案から制作まで内製化。２１年エンタメ事業開始 |
| 進学会ＨＤ | 23,800円 | -7.5% | - | 1.05% | 850.00倍 | 0.42倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| プラップＪ | 101,600円 | +8.1% | +5.8% | 3.94% | 8.17倍 | 0.90倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| タカヨシＨＤ | 85,500円 | +14.1% | +0.4% | 0.00% | 9.79倍 | 1.89倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| アルバイトタイ | 15,500円 | +6.4% | +221.7% | 3.23% | 42.93倍 | 0.85倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
市場注目の銘柄
チャート関連のコラム
