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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,022 | 1,030 | 1,010 | 1,017 | -8 | -0.8% | 37,400 |
| 2024/07/04 | 1,026 | 1,075 | 1,024 | 1,025 | +1 | +0.1% | 111,200 |
| 2024/07/03 | 1,003 | 1,030 | 994 | 1,024 | +19 | +1.9% | 47,600 |
| 2024/07/02 | 992 | 1,007 | 987 | 1,005 | +3 | +0.3% | 56,200 |
| 2024/07/01 | 1,027 | 1,027 | 999 | 1,002 | -28 | -2.7% | 57,900 |
| 2024/06/28 | 1,040 | 1,053 | 1,030 | 1,030 | -5 | -0.5% | 32,500 |
| 2024/06/27 | 1,047 | 1,057 | 1,033 | 1,035 | -5 | -0.5% | 33,600 |
| 2024/06/26 | 1,060 | 1,083 | 1,023 | 1,040 | -22 | -2.1% | 87,800 |
| 2024/06/25 | 1,062 | 1,077 | 1,040 | 1,062 | -9 | -0.8% | 55,100 |
| 2024/06/24 | 1,071 | 1,084 | 1,035 | 1,071 | +11 | +1% | 67,900 |
| 2024/06/21 | 1,026 | 1,062 | 1,025 | 1,060 | +33 | +3.2% | 63,900 |
| 2024/06/20 | 997 | 1,040 | 991 | 1,027 | +25 | +2.5% | 53,800 |
| 2024/06/19 | 1,006 | 1,020 | 1,001 | 1,002 | -27 | -2.6% | 82,100 |
| 2024/06/18 | 1,030 | 1,041 | 1,003 | 1,029 | -2 | -0.2% | 54,400 |
| 2024/06/17 | 1,065 | 1,066 | 1,020 | 1,031 | -44 | -4.1% | 78,100 |
| 2024/06/14 | 1,036 | 1,085 | 1,034 | 1,075 | +39 | +3.8% | 91,600 |
| 2024/06/13 | 1,030 | 1,058 | 1,024 | 1,036 | +1 | +0.1% | 106,100 |
| 2024/06/12 | 1,005 | 1,042 | 1,004 | 1,035 | +3 | +0.3% | 58,100 |
| 2024/06/11 | 1,012 | 1,033 | 1,007 | 1,032 | +10 | +1% | 38,500 |
| 2024/06/10 | 1,001 | 1,045 | 991 | 1,022 | +51 | +5.3% | 128,800 |
| 2024/06/07 | 953 | 975 | 945 | 971 | +13 | +1.4% | 73,700 |
| 2024/06/06 | 996 | 1,020 | 958 | 958 | -39 | -3.9% | 120,900 |
| 2024/06/05 | 988 | 1,100 | 969 | 997 | ±0 | ±0% | 638,700 |
| 2024/06/04 | 982 | 1,012 | 978 | 997 | +14 | +1.4% | 129,700 |
| 2024/06/03 | 1,032 | 1,038 | 975 | 983 | -40 | -3.9% | 195,700 |
| 2024/05/31 | 1,000 | 1,032 | 999 | 1,023 | -14 | -1.4% | 168,500 |
| 2024/05/30 | 1,017 | 1,102 | 995 | 1,037 | +27 | +2.7% | 309,500 |
| 2024/05/29 | 1,124 | 1,126 | 1,005 | 1,010 | -118 | -10.5% | 444,900 |
| 2024/05/28 | 1,145 | 1,190 | 1,100 | 1,128 | -63 | -5.3% | 526,500 |
| 2024/05/27 | 1,207 | 1,227 | 1,134 | 1,191 | -62 | -4.9% | 299,400 |
| 2024/05/24 | 1,260 | 1,348 | 1,207 | 1,253 | -22 | -1.7% | 861,500 |
| 2024/05/23 | 1,190 | 1,372 | 1,174 | 1,275 | +109 | +9.3% | 2,503,100 |
| 2024/05/22 | 1,120 | 1,173 | 1,092 | 1,166 | +16 | +1.4% | 214,600 |
| 2024/05/21 | 1,070 | 1,215 | 1,062 | 1,150 | +60 | +5.5% | 361,900 |
| 2024/05/20 | 1,179 | 1,179 | 1,085 | 1,090 | -93 | -7.9% | 324,400 |
| 2024/05/17 | 1,116 | 1,232 | 1,092 | 1,183 | +37 | +3.2% | 574,600 |
| 2024/05/16 | 1,341 | 1,341 | 1,073 | 1,146 | +75 | +7% | 1,520,800 |
| 2024/05/15 | 1,040 | 1,071 | 980 | 1,071 | +150 | +16.3% | 386,700 |
| 2024/05/14 | 946 | 958 | 853 | 921 | -40 | -4.2% | 437,200 |
| 2024/05/13 | 881 | 989 | 880 | 961 | +65 | +7.3% | 710,100 |
| 2024/05/10 | 814 | 947 | 732 | 896 | +97 | +12.1% | 2,135,000 |
| 2024/05/09 | 823 | 823 | 795 | 799 | -17 | -2.1% | 132,300 |
| 2024/05/08 | 824 | 854 | 794 | 816 | -7 | -0.9% | 341,600 |
| 2024/05/07 | 980 | 989 | 823 | 823 | -150 | -15.4% | 391,900 |
| 2024/05/02 | 1,141 | 1,141 | 959 | 973 | -138 | -12.4% | 322,500 |
| 2024/05/01 | 1,143 | 1,159 | 1,080 | 1,111 | -32 | -2.8% | 76,300 |
| 2024/04/30 | 1,144 | 1,155 | 1,139 | 1,143 | -1 | -0.1% | 7,000 |
| 2024/04/26 | 1,133 | 1,144 | 1,120 | 1,144 | +10 | +0.9% | 14,800 |
| 2024/04/25 | 1,165 | 1,165 | 1,129 | 1,134 | -34 | -2.9% | 13,300 |
| 2024/04/24 | 1,180 | 1,197 | 1,160 | 1,168 | -12 | -1% | 10,200 |
201～
250
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
