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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 1,224 | 1,225 | 1,207 | 1,207 | -17 | -1.4% | 15,000 |
| 2023/08/29 | 1,193 | 1,235 | 1,188 | 1,224 | +31 | +2.6% | 17,700 |
| 2023/08/28 | 1,223 | 1,223 | 1,193 | 1,193 | -18 | -1.5% | 17,600 |
| 2023/08/25 | 1,173 | 1,230 | 1,166 | 1,211 | +26 | +2.2% | 38,200 |
| 2023/08/24 | 1,195 | 1,198 | 1,175 | 1,185 | -13 | -1.1% | 27,300 |
| 2023/08/23 | 1,204 | 1,216 | 1,182 | 1,198 | -15 | -1.2% | 18,800 |
| 2023/08/22 | 1,220 | 1,257 | 1,185 | 1,213 | -25 | -2% | 56,400 |
| 2023/08/21 | 1,183 | 1,257 | 1,183 | 1,238 | +60 | +5.1% | 30,000 |
| 2023/08/18 | 1,191 | 1,208 | 1,163 | 1,178 | -31 | -2.6% | 19,800 |
| 2023/08/17 | 1,278 | 1,278 | 1,207 | 1,209 | -85 | -6.6% | 41,300 |
| 2023/08/16 | 1,241 | 1,315 | 1,220 | 1,294 | +53 | +4.3% | 90,500 |
| 2023/08/15 | 1,111 | 1,241 | 1,083 | 1,241 | +61 | +5.2% | 100,000 |
| 2023/08/14 | 1,224 | 1,230 | 1,170 | 1,180 | -44 | -3.6% | 65,400 |
| 2023/08/10 | 1,224 | 1,240 | 1,220 | 1,224 | ±0 | ±0% | 13,600 |
| 2023/08/09 | 1,222 | 1,244 | 1,222 | 1,224 | ±0 | ±0% | 6,900 |
| 2023/08/08 | 1,250 | 1,255 | 1,224 | 1,224 | -31 | -2.5% | 13,900 |
| 2023/08/07 | 1,262 | 1,262 | 1,221 | 1,255 | +23 | +1.9% | 13,800 |
| 2023/08/04 | 1,246 | 1,249 | 1,216 | 1,232 | -13 | -1% | 26,200 |
| 2023/08/03 | 1,252 | 1,266 | 1,237 | 1,245 | -20 | -1.6% | 21,600 |
| 2023/08/02 | 1,273 | 1,273 | 1,248 | 1,265 | -22 | -1.7% | 26,200 |
| 2023/08/01 | 1,286 | 1,305 | 1,278 | 1,287 | +9 | +0.7% | 16,600 |
| 2023/07/31 | 1,273 | 1,312 | 1,250 | 1,278 | +8 | +0.6% | 51,900 |
| 2023/07/28 | 1,271 | 1,286 | 1,250 | 1,270 | -9 | -0.7% | 26,100 |
| 2023/07/27 | 1,287 | 1,291 | 1,271 | 1,279 | -8 | -0.6% | 20,700 |
| 2023/07/26 | 1,249 | 1,294 | 1,244 | 1,287 | +29 | +2.3% | 22,200 |
| 2023/07/25 | 1,258 | 1,270 | 1,241 | 1,258 | ±0 | ±0% | 28,800 |
| 2023/07/24 | 1,282 | 1,296 | 1,253 | 1,258 | -41 | -3.2% | 56,300 |
| 2023/07/21 | 1,221 | 1,371 | 1,211 | 1,299 | +73 | +6% | 253,500 |
| 2023/07/20 | 1,258 | 1,258 | 1,215 | 1,226 | -40 | -3.2% | 41,600 |
| 2023/07/19 | 1,203 | 1,270 | 1,180 | 1,266 | +86 | +7.3% | 76,400 |
| 2023/07/18 | 1,135 | 1,192 | 1,120 | 1,180 | -59 | -4.8% | 184,000 |
| 2023/07/14 | 1,230 | 1,272 | 1,210 | 1,239 | +15 | +1.2% | 41,300 |
| 2023/07/13 | 1,240 | 1,241 | 1,216 | 1,224 | -12 | -1% | 18,200 |
| 2023/07/12 | 1,265 | 1,265 | 1,233 | 1,236 | -20 | -1.6% | 23,400 |
| 2023/07/11 | 1,274 | 1,298 | 1,251 | 1,256 | -13 | -1% | 28,200 |
| 2023/07/10 | 1,241 | 1,275 | 1,222 | 1,269 | +29 | +2.3% | 35,500 |
| 2023/07/07 | 1,210 | 1,267 | 1,210 | 1,240 | +13 | +1.1% | 25,100 |
| 2023/07/06 | 1,263 | 1,263 | 1,221 | 1,227 | -43 | -3.4% | 16,000 |
| 2023/07/05 | 1,234 | 1,275 | 1,215 | 1,270 | +30 | +2.4% | 33,900 |
| 2023/07/04 | 1,225 | 1,248 | 1,196 | 1,240 | +5 | +0.4% | 37,700 |
| 2023/07/03 | 1,280 | 1,280 | 1,233 | 1,235 | -36 | -2.8% | 47,000 |
| 2023/06/30 | 1,265 | 1,271 | 1,246 | 1,271 | +9 | +0.7% | 17,700 |
| 2023/06/29 | 1,278 | 1,288 | 1,255 | 1,262 | -25 | -1.9% | 30,400 |
| 2023/06/28 | 1,288 | 1,295 | 1,265 | 1,287 | +17 | +1.3% | 23,300 |
| 2023/06/27 | 1,270 | 1,288 | 1,254 | 1,270 | ±0 | ±0% | 26,700 |
| 2023/06/26 | 1,292 | 1,307 | 1,263 | 1,270 | -16 | -1.2% | 19,400 |
| 2023/06/23 | 1,318 | 1,318 | 1,262 | 1,286 | -4 | -0.3% | 34,300 |
| 2023/06/22 | 1,321 | 1,348 | 1,290 | 1,290 | -75 | -5.5% | 106,700 |
| 2023/06/21 | 1,246 | 1,379 | 1,230 | 1,365 | +112 | +8.9% | 176,400 |
| 2023/06/20 | 1,235 | 1,265 | 1,222 | 1,253 | +25 | +2% | 45,400 |
451～
500
件表示中 / 1529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 | 26,100円 | -85.6% | - | 0.00% | - | -2.49倍 |
|
販促、ブランディング支援を展開。２１年エンタメ事業開始も興行不振で業績悪化。事業再構築中 |
| エアクロ | 45,700円 | +17.1% | - | 0.00% | 59.12倍 | 6.10倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| 川崎地質 | 357,000円 | +13.0% | -9.6% | 1.40% | 11.31倍 | 0.69倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| 共栄セキュリ | 247,700円 | - | - | - | - | 0.79倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| ＧａｍｅＷｉｔｈ | 20,300円 | +0.1% | - | 0.00% | - | 1.30倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
市場注目の銘柄
チャート関連のコラム
