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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/25 | 1,370 | 1,379 | 1,261 | 1,311 | -39 | -2.9% | 64,800 |
| 2022/01/24 | 1,350 | 1,386 | 1,313 | 1,350 | -36 | -2.6% | 43,300 |
| 2022/01/21 | 1,381 | 1,398 | 1,355 | 1,386 | -20 | -1.4% | 66,200 |
| 2022/01/20 | 1,374 | 1,441 | 1,374 | 1,406 | +6 | +0.4% | 44,700 |
| 2022/01/19 | 1,436 | 1,445 | 1,352 | 1,400 | -51 | -3.5% | 112,700 |
| 2022/01/18 | 1,570 | 1,588 | 1,451 | 1,451 | -131 | -8.3% | 136,500 |
| 2022/01/17 | 1,608 | 1,679 | 1,570 | 1,582 | -19 | -1.2% | 95,200 |
| 2022/01/14 | 1,730 | 1,730 | 1,571 | 1,601 | -131 | -7.6% | 144,200 |
| 2022/01/13 | 1,720 | 1,772 | 1,681 | 1,732 | +1 | +0.1% | 44,400 |
| 2022/01/12 | 1,673 | 1,787 | 1,664 | 1,731 | +98 | +6% | 90,300 |
| 2022/01/11 | 1,656 | 1,724 | 1,610 | 1,633 | -61 | -3.6% | 111,600 |
| 2022/01/07 | 1,755 | 1,843 | 1,601 | 1,694 | -61 | -3.5% | 149,800 |
| 2022/01/06 | 1,696 | 1,840 | 1,690 | 1,755 | -31 | -1.7% | 109,400 |
| 2022/01/05 | 1,851 | 1,886 | 1,720 | 1,786 | -176 | -9% | 206,400 |
| 2022/01/04 | 1,895 | 2,184 | 1,852 | 1,962 | +72 | +3.8% | 492,900 |
| 2021/12/30 | 1,799 | 1,915 | 1,706 | 1,890 | +75 | +4.1% | 210,800 |
| 2021/12/29 | 1,609 | 1,860 | 1,580 | 1,815 | +205 | +12.7% | 206,100 |
| 2021/12/28 | 1,630 | 1,675 | 1,530 | 1,610 | -40 | -2.4% | 146,400 |
| 2021/12/27 | 1,726 | 1,750 | 1,601 | 1,650 | -83 | -4.8% | 144,000 |
| 2021/12/24 | 1,712 | 1,860 | 1,665 | 1,733 | -19 | -1.1% | 270,100 |
| 2021/12/23 | 1,620 | 1,771 | 1,579 | 1,752 | +181 | +11.5% | 452,000 |
| 2021/12/22 | 1,456 | 1,747 | 1,448 | 1,571 | +116 | +8% | 631,300 |
| 2021/12/21 | 1,549 | 1,573 | 1,430 | 1,455 | -24 | -1.6% | 396,300 |
| 2021/12/20 | 1,595 | 1,613 | 1,465 | 1,479 | -141 | -8.7% | 341,100 |
| 2021/12/17 | 1,684 | 1,917 | 1,584 | 1,620 | -104 | -6% | 1,662,200 |
851～
900
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
