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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 2,524 | 2,630 | 2,415 | 2,600 | +11 | +0.4% | 378,200 |
| 2022/05/18 | 2,737 | 2,810 | 2,489 | 2,589 | -150 | -5.5% | 689,200 |
| 2022/05/17 | 2,372 | 2,844 | 2,301 | 2,739 | +366 | +15.4% | 709,900 |
| 2022/05/16 | 2,363 | 2,373 | 2,221 | 2,373 | +400 | +20.3% | 271,700 |
| 2022/05/13 | 2,174 | 2,250 | 1,911 | 1,973 | -202 | -9.3% | 189,900 |
| 2022/05/12 | 2,213 | 2,230 | 2,145 | 2,175 | -88 | -3.9% | 94,800 |
| 2022/05/11 | 2,168 | 2,278 | 2,090 | 2,263 | +126 | +5.9% | 213,300 |
| 2022/05/10 | 1,920 | 2,219 | 1,894 | 2,137 | +177 | +9% | 292,000 |
| 2022/05/09 | 2,051 | 2,082 | 1,885 | 1,960 | -191 | -8.9% | 172,700 |
| 2022/05/06 | 2,199 | 2,310 | 2,140 | 2,151 | -38 | -1.7% | 263,000 |
| 2022/05/02 | 2,160 | 2,252 | 2,103 | 2,189 | +50 | +2.3% | 252,500 |
| 2022/04/28 | 2,006 | 2,139 | 1,866 | 2,139 | +194 | +10% | 281,800 |
| 2022/04/27 | 1,743 | 2,013 | 1,735 | 1,945 | +162 | +9.1% | 506,400 |
| 2022/04/26 | 1,771 | 1,848 | 1,712 | 1,783 | +52 | +3% | 330,700 |
| 2022/04/25 | 1,758 | 1,909 | 1,690 | 1,731 | -76 | -4.2% | 632,800 |
| 2022/04/22 | 2,115 | 2,140 | 1,801 | 1,807 | -294 | -14% | 742,000 |
| 2022/04/21 | 2,255 | 2,490 | 2,060 | 2,101 | +96 | +4.8% | 2,709,400 |
| 2022/04/20 | 1,669 | 2,005 | 1,600 | 2,005 | +400 | +24.9% | 535,800 |
| 2022/04/19 | 1,700 | 1,733 | 1,603 | 1,605 | -32 | -2% | 99,800 |
| 2022/04/18 | 1,651 | 1,948 | 1,625 | 1,637 | +66 | +4.2% | 640,700 |
| 2022/04/15 | 1,587 | 1,590 | 1,546 | 1,571 | -37 | -2.3% | 20,900 |
| 2022/04/14 | 1,671 | 1,671 | 1,563 | 1,608 | -63 | -3.8% | 30,800 |
| 2022/04/13 | 1,600 | 1,680 | 1,580 | 1,671 | +72 | +4.5% | 24,900 |
| 2022/04/12 | 1,601 | 1,618 | 1,570 | 1,599 | -21 | -1.3% | 19,000 |
| 2022/04/11 | 1,594 | 1,620 | 1,550 | 1,620 | +41 | +2.6% | 27,200 |
| 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 |
801～
850
件表示中 / 1562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 | 31,600円 | - | - | 0.00% | - | 29.37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 |
| ＷＴＯＫＹＯ | 234,500円 | +3.2% | +51.6% | 0.00% | 18.35倍 | 3.89倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
| ＴＡＣ | 34,800円 | +0.3% | -4.9% | 0.00% | 13.43倍 | 1.01倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| フルテック | 117,300円 | +3.9% | +3.4% | 2.73% | 13.39倍 | 0.92倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| フォースタ | 193,000円 | +16.4% | +42.5% | 0.00% | 12.73倍 | 2.94倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
市場注目の銘柄
チャート関連のコラム
