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 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 1,238 | 1,263 | 1,221 | 1,228 | -3 | -0.2% | 50,800 |
| 2023/06/16 | 1,153 | 1,240 | 1,150 | 1,231 | +61 | +5.2% | 84,200 |
| 2023/06/15 | 1,190 | 1,190 | 1,165 | 1,170 | -14 | -1.2% | 36,000 |
| 2023/06/14 | 1,225 | 1,233 | 1,183 | 1,184 | -38 | -3.1% | 63,400 |
| 2023/06/13 | 1,239 | 1,254 | 1,217 | 1,222 | -10 | -0.8% | 45,800 |
| 2023/06/12 | 1,239 | 1,269 | 1,200 | 1,232 | +14 | +1.1% | 34,400 |
| 2023/06/09 | 1,255 | 1,255 | 1,210 | 1,218 | -22 | -1.8% | 53,200 |
| 2023/06/08 | 1,290 | 1,303 | 1,234 | 1,240 | -48 | -3.7% | 44,500 |
| 2023/06/07 | 1,306 | 1,313 | 1,260 | 1,288 | +3 | +0.2% | 61,500 |
| 2023/06/06 | 1,322 | 1,360 | 1,280 | 1,285 | -48 | -3.6% | 131,700 |
| 2023/06/05 | 1,349 | 1,358 | 1,315 | 1,333 | +23 | +1.8% | 134,700 |
| 2023/06/02 | 1,174 | 1,372 | 1,174 | 1,310 | +136 | +11.6% | 477,800 |
| 2023/06/01 | 1,251 | 1,266 | 1,162 | 1,174 | -107 | -8.4% | 311,400 |
| 2023/05/31 | 1,296 | 1,463 | 1,266 | 1,281 | +57 | +4.7% | 1,386,700 |
| 2023/05/30 | 1,078 | 1,376 | 1,078 | 1,224 | +146 | +13.5% | 1,107,100 |
| 2023/05/29 | 1,112 | 1,114 | 1,052 | 1,078 | -25 | -2.3% | 122,500 |
| 2023/05/26 | 1,148 | 1,156 | 1,098 | 1,103 | -54 | -4.7% | 169,700 |
| 2023/05/25 | 1,210 | 1,215 | 1,148 | 1,157 | -17 | -1.4% | 127,800 |
| 2023/05/24 | 1,251 | 1,257 | 1,167 | 1,174 | -78 | -6.2% | 197,500 |
| 2023/05/23 | 1,349 | 1,349 | 1,249 | 1,252 | -77 | -5.8% | 179,800 |
| 2023/05/22 | 1,387 | 1,387 | 1,316 | 1,329 | -13 | -1% | 98,300 |
| 2023/05/19 | 1,388 | 1,389 | 1,327 | 1,342 | -52 | -3.7% | 144,000 |
| 2023/05/18 | 1,492 | 1,502 | 1,381 | 1,394 | -112 | -7.4% | 208,700 |
| 2023/05/17 | 1,566 | 1,573 | 1,495 | 1,506 | -69 | -4.4% | 95,500 |
| 2023/05/16 | 1,560 | 1,598 | 1,503 | 1,575 | +7 | +0.4% | 77,600 |
| 2023/05/15 | 1,541 | 1,727 | 1,533 | 1,568 | -93 | -5.6% | 296,300 |
| 2023/05/12 | 1,673 | 1,673 | 1,635 | 1,661 | -1 | -0.1% | 59,200 |
| 2023/05/11 | 1,680 | 1,704 | 1,661 | 1,662 | -20 | -1.2% | 35,400 |
| 2023/05/10 | 1,719 | 1,720 | 1,680 | 1,682 | -22 | -1.3% | 30,200 |
| 2023/05/09 | 1,744 | 1,754 | 1,700 | 1,704 | -29 | -1.7% | 37,600 |
| 2023/05/08 | 1,718 | 1,754 | 1,718 | 1,733 | +7 | +0.4% | 26,100 |
| 2023/05/02 | 1,698 | 1,728 | 1,681 | 1,726 | +17 | +1% | 28,700 |
| 2023/05/01 | 1,721 | 1,750 | 1,707 | 1,709 | -8 | -0.5% | 24,300 |
| 2023/04/28 | 1,742 | 1,742 | 1,712 | 1,717 | +15 | +0.9% | 39,500 |
| 2023/04/27 | 1,661 | 1,736 | 1,655 | 1,702 | +25 | +1.5% | 43,400 |
| 2023/04/26 | 1,655 | 1,682 | 1,597 | 1,677 | +5 | +0.3% | 66,300 |
| 2023/04/25 | 1,661 | 1,689 | 1,656 | 1,672 | +11 | +0.7% | 37,000 |
| 2023/04/24 | 1,684 | 1,709 | 1,655 | 1,661 | -21 | -1.2% | 39,100 |
| 2023/04/21 | 1,734 | 1,734 | 1,682 | 1,682 | -53 | -3.1% | 71,200 |
| 2023/04/20 | 1,787 | 1,787 | 1,723 | 1,735 | -36 | -2% | 42,800 |
| 2023/04/19 | 1,763 | 1,805 | 1,743 | 1,771 | +12 | +0.7% | 40,200 |
| 2023/04/18 | 1,791 | 1,791 | 1,730 | 1,759 | -18 | -1% | 68,500 |
| 2023/04/17 | 1,791 | 1,830 | 1,745 | 1,777 | +10 | +0.6% | 52,200 |
| 2023/04/14 | 1,766 | 1,780 | 1,740 | 1,767 | +8 | +0.5% | 54,000 |
| 2023/04/13 | 1,849 | 1,861 | 1,744 | 1,759 | -101 | -5.4% | 125,100 |
| 2023/04/12 | 1,893 | 1,965 | 1,860 | 1,860 | -54 | -2.8% | 165,500 |
| 2023/04/11 | 1,740 | 1,935 | 1,740 | 1,914 | +166 | +9.5% | 324,000 |
| 2023/04/10 | 1,672 | 1,762 | 1,665 | 1,748 | +89 | +5.4% | 64,900 |
| 2023/04/07 | 1,701 | 1,725 | 1,654 | 1,659 | -41 | -2.4% | 60,800 |
| 2023/04/06 | 1,714 | 1,720 | 1,678 | 1,700 | -22 | -1.3% | 34,800 |
501～
550
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
