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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,597 | 1,649 | 1,584 | 1,640 | +58 | +3.7% | 72,600 |
| 2023/01/20 | 1,598 | 1,598 | 1,522 | 1,582 | -18 | -1.1% | 112,100 |
| 2023/01/19 | 1,576 | 1,641 | 1,540 | 1,600 | +16 | +1% | 89,200 |
| 2023/01/18 | 1,551 | 1,598 | 1,520 | 1,584 | +24 | +1.5% | 59,200 |
| 2023/01/17 | 1,552 | 1,576 | 1,511 | 1,560 | +8 | +0.5% | 87,400 |
| 2023/01/16 | 1,565 | 1,580 | 1,536 | 1,552 | -29 | -1.8% | 34,100 |
| 2023/01/13 | 1,605 | 1,605 | 1,557 | 1,581 | -24 | -1.5% | 48,100 |
| 2023/01/12 | 1,647 | 1,660 | 1,581 | 1,605 | -46 | -2.8% | 48,300 |
| 2023/01/11 | 1,620 | 1,680 | 1,604 | 1,651 | +50 | +3.1% | 45,500 |
| 2023/01/10 | 1,600 | 1,636 | 1,580 | 1,601 | +1 | +0.1% | 41,500 |
| 2023/01/06 | 1,657 | 1,675 | 1,582 | 1,600 | -73 | -4.4% | 87,800 |
| 2023/01/05 | 1,811 | 1,812 | 1,673 | 1,673 | -139 | -7.7% | 120,600 |
| 2023/01/04 | 1,840 | 1,894 | 1,801 | 1,812 | -68 | -3.6% | 49,000 |
| 2022/12/30 | 1,861 | 1,930 | 1,856 | 1,880 | -21 | -1.1% | 61,500 |
| 2022/12/29 | 1,875 | 1,985 | 1,781 | 1,901 | -1,929 | -50.4% | 202,600 |
| 2022/12/28 | 3,790 | 3,880 | 3,750 | 3,830 | +15 | +0.4% | 43,200 |
| 2022/12/27 | 3,525 | 3,815 | 3,515 | 3,815 | +300 | +8.5% | 62,500 |
| 2022/12/26 | 3,635 | 3,750 | 3,505 | 3,515 | -50 | -1.4% | 25,800 |
| 2022/12/23 | 3,410 | 3,750 | 3,315 | 3,565 | +110 | +3.2% | 92,500 |
| 2022/12/22 | 3,400 | 3,580 | 3,365 | 3,455 | +50 | +1.5% | 52,000 |
| 2022/12/21 | 2,920 | 3,490 | 2,920 | 3,405 | -215 | -5.9% | 252,300 |
| 2022/12/20 | 3,830 | 3,830 | 3,600 | 3,620 | -210 | -5.5% | 84,200 |
| 2022/12/19 | 3,890 | 3,890 | 3,820 | 3,830 | -40 | -1% | 21,900 |
| 2022/12/16 | 3,870 | 3,955 | 3,810 | 3,870 | -55 | -1.4% | 44,300 |
| 2022/12/15 | 3,775 | 3,930 | 3,770 | 3,925 | +185 | +4.9% | 65,900 |
| 2022/12/14 | 3,740 | 3,800 | 3,695 | 3,740 | -20 | -0.5% | 37,100 |
| 2022/12/13 | 3,830 | 3,895 | 3,740 | 3,760 | ±0 | ±0% | 42,300 |
| 2022/12/12 | 3,860 | 3,880 | 3,750 | 3,760 | -120 | -3.1% | 46,900 |
| 2022/12/09 | 3,945 | 4,100 | 3,870 | 3,880 | -20 | -0.5% | 83,800 |
| 2022/12/08 | 3,780 | 3,915 | 3,740 | 3,900 | +65 | +1.7% | 77,400 |
| 2022/12/07 | 3,580 | 3,855 | 3,570 | 3,835 | +255 | +7.1% | 112,400 |
| 2022/12/06 | 3,725 | 3,770 | 3,565 | 3,580 | -75 | -2.1% | 146,100 |
| 2022/12/05 | 3,980 | 3,980 | 3,555 | 3,655 | -395 | -9.8% | 216,500 |
| 2022/12/02 | 4,100 | 4,240 | 3,815 | 4,050 | +135 | +3.4% | 931,300 |
| 2022/12/01 | 3,915 | 3,915 | 3,810 | 3,915 | +700 | +21.8% | 213,800 |
| 2022/11/30 | 3,305 | 3,360 | 3,185 | 3,215 | -90 | -2.7% | 56,300 |
| 2022/11/29 | 3,255 | 3,365 | 3,225 | 3,305 | +45 | +1.4% | 72,600 |
| 2022/11/28 | 3,400 | 3,470 | 3,245 | 3,260 | -180 | -5.2% | 127,900 |
| 2022/11/25 | 3,160 | 3,500 | 3,160 | 3,440 | +295 | +9.4% | 235,300 |
| 2022/11/24 | 3,150 | 3,155 | 2,980 | 3,145 | -25 | -0.8% | 143,100 |
| 2022/11/22 | 3,095 | 3,260 | 3,065 | 3,170 | +45 | +1.4% | 91,000 |
| 2022/11/21 | 3,320 | 3,450 | 3,065 | 3,125 | -55 | -1.7% | 203,000 |
| 2022/11/18 | 3,230 | 3,385 | 3,150 | 3,180 | -50 | -1.5% | 102,900 |
| 2022/11/17 | 3,160 | 3,260 | 3,135 | 3,230 | +5 | +0.2% | 112,200 |
| 2022/11/16 | 3,100 | 3,285 | 2,971 | 3,225 | +215 | +7.1% | 274,600 |
| 2022/11/15 | 3,050 | 3,350 | 2,951 | 3,010 | +144 | +5% | 610,900 |
| 2022/11/14 | 2,720 | 2,914 | 2,710 | 2,866 | +118 | +4.3% | 142,400 |
| 2022/11/11 | 2,701 | 2,814 | 2,639 | 2,748 | +51 | +1.9% | 106,300 |
| 2022/11/10 | 2,772 | 2,865 | 2,687 | 2,697 | -87 | -3.1% | 88,200 |
| 2022/11/09 | 2,936 | 3,070 | 2,750 | 2,784 | -194 | -6.5% | 284,600 |
601～
650
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 | 25,300円 | -85.6% | - | 0.00% | - | -2.41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 | 45,600円 | +17.1% | - | 0.00% | 58.99倍 | 6.09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 | 359,000円 | +13.0% | -9.6% | 1.39% | 11.37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 | 243,100円 | - | - | - | - | 0.78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 | 20,400円 | +0.1% | - | 0.00% | - | 1.31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
