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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,489 | 1,645 | 1,489 | 1,579 | +109 | +7.4% | 83,500 |
| 2022/04/07 | 1,505 | 1,510 | 1,445 | 1,470 | -60 | -3.9% | 33,500 |
| 2022/04/06 | 1,552 | 1,590 | 1,496 | 1,530 | -25 | -1.6% | 24,900 |
| 2022/04/05 | 1,688 | 1,713 | 1,486 | 1,555 | -161 | -9.4% | 115,700 |
| 2022/04/04 | 1,650 | 1,870 | 1,620 | 1,716 | +106 | +6.6% | 114,900 |
| 2022/04/01 | 1,493 | 1,620 | 1,407 | 1,610 | +115 | +7.7% | 49,000 |
| 2022/03/31 | 1,458 | 1,495 | 1,449 | 1,495 | +19 | +1.3% | 11,100 |
| 2022/03/30 | 1,450 | 1,476 | 1,417 | 1,476 | +46 | +3.2% | 12,200 |
| 2022/03/29 | 1,335 | 1,430 | 1,335 | 1,430 | +101 | +7.6% | 19,400 |
| 2022/03/28 | 1,359 | 1,360 | 1,319 | 1,329 | -30 | -2.2% | 12,700 |
| 2022/03/25 | 1,400 | 1,400 | 1,359 | 1,359 | -22 | -1.6% | 9,300 |
| 2022/03/24 | 1,365 | 1,385 | 1,355 | 1,381 | -20 | -1.4% | 8,400 |
| 2022/03/23 | 1,385 | 1,426 | 1,370 | 1,401 | +31 | +2.3% | 13,500 |
| 2022/03/22 | 1,380 | 1,400 | 1,331 | 1,370 | +1 | +0.1% | 9,500 |
| 2022/03/18 | 1,339 | 1,379 | 1,327 | 1,369 | ±0 | ±0% | 8,400 |
| 2022/03/17 | 1,360 | 1,375 | 1,309 | 1,369 | +60 | +4.6% | 21,000 |
| 2022/03/16 | 1,263 | 1,309 | 1,229 | 1,309 | +76 | +6.2% | 11,900 |
| 2022/03/15 | 1,205 | 1,234 | 1,200 | 1,233 | +21 | +1.7% | 3,900 |
| 2022/03/14 | 1,233 | 1,239 | 1,202 | 1,212 | +9 | +0.7% | 9,700 |
| 2022/03/11 | 1,279 | 1,279 | 1,198 | 1,203 | -65 | -5.1% | 12,900 |
| 2022/03/10 | 1,308 | 1,339 | 1,238 | 1,268 | -1 | -0.1% | 19,100 |
| 2022/03/09 | 1,160 | 1,269 | 1,155 | 1,269 | +79 | +6.6% | 15,400 |
| 2022/03/08 | 1,169 | 1,228 | 1,150 | 1,190 | +23 | +2% | 16,200 |
| 2022/03/07 | 1,177 | 1,188 | 1,124 | 1,167 | -35 | -2.9% | 20,600 |
| 2022/03/04 | 1,278 | 1,278 | 1,182 | 1,202 | -82 | -6.4% | 20,600 |
| 2022/03/03 | 1,324 | 1,324 | 1,257 | 1,284 | +4 | +0.3% | 15,800 |
| 2022/03/02 | 1,247 | 1,292 | 1,216 | 1,280 | -2 | -0.2% | 13,500 |
| 2022/03/01 | 1,270 | 1,298 | 1,236 | 1,282 | +52 | +4.2% | 10,600 |
| 2022/02/28 | 1,183 | 1,239 | 1,158 | 1,230 | +47 | +4% | 17,300 |
| 2022/02/25 | 1,137 | 1,183 | 1,137 | 1,183 | +76 | +6.9% | 10,200 |
| 2022/02/24 | 1,173 | 1,178 | 1,099 | 1,107 | -45 | -3.9% | 21,900 |
| 2022/02/22 | 1,180 | 1,200 | 1,144 | 1,152 | -38 | -3.2% | 16,300 |
| 2022/02/21 | 1,201 | 1,230 | 1,178 | 1,190 | -18 | -1.5% | 11,800 |
| 2022/02/18 | 1,192 | 1,232 | 1,165 | 1,208 | -9 | -0.7% | 17,400 |
| 2022/02/17 | 1,270 | 1,270 | 1,210 | 1,217 | -59 | -4.6% | 32,100 |
| 2022/02/16 | 1,324 | 1,334 | 1,250 | 1,276 | +1 | +0.1% | 18,100 |
| 2022/02/15 | 1,278 | 1,340 | 1,236 | 1,275 | +15 | +1.2% | 41,500 |
| 2022/02/14 | 1,231 | 1,281 | 1,224 | 1,260 | -26 | -2% | 23,400 |
| 2022/02/10 | 1,380 | 1,391 | 1,269 | 1,286 | -84 | -6.1% | 50,400 |
| 2022/02/09 | 1,321 | 1,403 | 1,299 | 1,370 | +79 | +6.1% | 30,200 |
| 2022/02/08 | 1,318 | 1,340 | 1,285 | 1,291 | -13 | -1% | 10,800 |
| 2022/02/07 | 1,343 | 1,343 | 1,275 | 1,304 | -35 | -2.6% | 15,100 |
| 2022/02/04 | 1,346 | 1,346 | 1,300 | 1,339 | +23 | +1.7% | 12,000 |
| 2022/02/03 | 1,360 | 1,380 | 1,313 | 1,316 | -74 | -5.3% | 25,100 |
| 2022/02/02 | 1,330 | 1,394 | 1,330 | 1,390 | +69 | +5.2% | 25,400 |
| 2022/02/01 | 1,324 | 1,419 | 1,308 | 1,321 | -16 | -1.2% | 38,600 |
| 2022/01/31 | 1,262 | 1,366 | 1,262 | 1,337 | +75 | +5.9% | 28,000 |
| 2022/01/28 | 1,211 | 1,300 | 1,202 | 1,262 | +51 | +4.2% | 47,500 |
| 2022/01/27 | 1,302 | 1,321 | 1,206 | 1,211 | -111 | -8.4% | 49,400 |
| 2022/01/26 | 1,304 | 1,374 | 1,281 | 1,322 | +11 | +0.8% | 25,300 |
751～
800
件表示中 / 1487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 | 22,000円 | -85.6% | - | 0.00% | - | -2.00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 |
| ロココ | 82,100円 | +10.3% | +11.6% | 3.05% | 9.24倍 | 1.11倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| エスネット | 99,300円 | +11.0% | -33.4% | 4.53% | 21.89倍 | 1.98倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| 中 広 | 42,400円 | +17.2% | +4.2% | 2.83% | 15.18倍 | 1.53倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| トランスＧＧ | 17,500円 | -4.5% | - | 0.00% | - | 0.51倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
市場注目の銘柄
チャート関連のコラム
