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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 1,139 | 1,141 | 1,117 | 1,131 | +7 | +0.6% | 22,700 |
| 2024/01/26 | 1,135 | 1,149 | 1,116 | 1,124 | -11 | -1% | 20,600 |
| 2024/01/25 | 1,116 | 1,141 | 1,116 | 1,135 | +7 | +0.6% | 31,800 |
| 2024/01/24 | 1,153 | 1,188 | 1,128 | 1,128 | -32 | -2.8% | 45,000 |
| 2024/01/23 | 1,210 | 1,210 | 1,160 | 1,160 | -42 | -3.5% | 46,200 |
| 2024/01/22 | 1,162 | 1,214 | 1,137 | 1,202 | +55 | +4.8% | 71,100 |
| 2024/01/19 | 1,140 | 1,160 | 1,134 | 1,147 | -21 | -1.8% | 45,700 |
| 2024/01/18 | 1,106 | 1,266 | 1,105 | 1,168 | +60 | +5.4% | 245,100 |
| 2024/01/17 | 1,155 | 1,160 | 1,108 | 1,108 | -55 | -4.7% | 73,300 |
| 2024/01/16 | 1,189 | 1,206 | 1,161 | 1,163 | -37 | -3.1% | 41,600 |
| 2024/01/15 | 1,199 | 1,205 | 1,150 | 1,200 | +11 | +0.9% | 54,200 |
| 2024/01/12 | 1,200 | 1,208 | 1,167 | 1,189 | -21 | -1.7% | 72,800 |
| 2024/01/11 | 1,220 | 1,225 | 1,195 | 1,210 | -4 | -0.3% | 43,400 |
| 2024/01/10 | 1,248 | 1,254 | 1,205 | 1,214 | -48 | -3.8% | 56,900 |
| 2024/01/09 | 1,208 | 1,262 | 1,208 | 1,262 | +47 | +3.9% | 54,700 |
| 2024/01/05 | 1,236 | 1,254 | 1,210 | 1,215 | -45 | -3.6% | 54,700 |
| 2024/01/04 | 1,246 | 1,277 | 1,201 | 1,260 | ±0 | ±0% | 52,600 |
| 2023/12/29 | 1,242 | 1,290 | 1,218 | 1,260 | +17 | +1.4% | 121,800 |
| 2023/12/28 | 1,165 | 1,317 | 1,156 | 1,243 | +79 | +6.8% | 272,400 |
| 2023/12/27 | 1,163 | 1,199 | 1,136 | 1,164 | +1 | +0.1% | 134,900 |
| 2023/12/26 | 1,211 | 1,250 | 1,160 | 1,163 | -90 | -7.2% | 179,800 |
| 2023/12/25 | 1,317 | 1,350 | 1,217 | 1,253 | -109 | -8% | 268,800 |
| 2023/12/22 | 1,397 | 1,527 | 1,322 | 1,362 | -50 | -3.5% | 686,100 |
| 2023/12/21 | 1,310 | 1,623 | 1,281 | 1,412 | +76 | +5.7% | 2,090,100 |
| 2023/12/20 | 1,276 | 1,336 | 1,226 | 1,336 | +300 | +29% | 1,186,300 |
| 2023/12/19 | 884 | 1,036 | 862 | 1,036 | +150 | +16.9% | 39,300 |
| 2023/12/18 | 907 | 918 | 880 | 886 | -33 | -3.6% | 26,700 |
| 2023/12/15 | 935 | 984 | 902 | 919 | -31 | -3.3% | 61,200 |
| 2023/12/14 | 1,034 | 1,045 | 950 | 950 | -94 | -9% | 104,700 |
| 2023/12/13 | 1,026 | 1,059 | 1,020 | 1,044 | +5 | +0.5% | 31,100 |
| 2023/12/12 | 1,040 | 1,051 | 1,001 | 1,039 | +3 | +0.3% | 43,200 |
| 2023/12/11 | 1,048 | 1,052 | 998 | 1,036 | -16 | -1.5% | 39,300 |
| 2023/12/08 | 1,078 | 1,124 | 1,051 | 1,052 | -26 | -2.4% | 48,600 |
| 2023/12/07 | 1,086 | 1,089 | 1,065 | 1,078 | -13 | -1.2% | 26,000 |
| 2023/12/06 | 1,090 | 1,103 | 1,070 | 1,091 | +1 | +0.1% | 20,000 |
| 2023/12/05 | 1,090 | 1,109 | 1,055 | 1,090 | -20 | -1.8% | 65,000 |
| 2023/12/04 | 1,184 | 1,184 | 1,101 | 1,110 | -74 | -6.3% | 77,900 |
| 2023/12/01 | 1,225 | 1,225 | 1,155 | 1,184 | +16 | +1.4% | 86,200 |
| 2023/11/30 | 1,256 | 1,278 | 1,141 | 1,168 | -88 | -7% | 257,100 |
| 2023/11/29 | 1,219 | 1,315 | 1,215 | 1,256 | -19 | -1.5% | 610,100 |
| 2023/11/28 | 1,082 | 1,347 | 1,043 | 1,275 | +144 | +12.7% | 2,341,500 |
| 2023/11/27 | 1,065 | 1,290 | 1,001 | 1,131 | +55 | +5.1% | 1,934,300 |
| 2023/11/24 | 1,150 | 1,162 | 1,025 | 1,076 | -42 | -3.8% | 629,400 |
| 2023/11/22 | 1,118 | 1,118 | 1,059 | 1,118 | +150 | +15.5% | 393,900 |
| 2023/11/21 | 878 | 968 | 838 | 968 | +150 | +18.3% | 195,200 |
| 2023/11/20 | 738 | 818 | 735 | 818 | +84 | +11.4% | 120,000 |
| 2023/11/17 | 723 | 734 | 719 | 734 | +12 | +1.7% | 20,400 |
| 2023/11/16 | 726 | 737 | 712 | 722 | -4 | -0.6% | 16,400 |
| 2023/11/15 | 700 | 729 | 681 | 726 | +31 | +4.5% | 33,700 |
| 2023/11/14 | 755 | 755 | 687 | 695 | -58 | -7.7% | 87,500 |
351～
400
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 | 26,100円 | -85.6% | - | 0.00% | - | -2.49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 | 45,700円 | +17.1% | - | 0.00% | 59.12倍 | 6.10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 | 357,000円 | +13.0% | -9.6% | 1.40% | 11.31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 | 247,700円 | - | - | - | - | 0.79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 | 20,300円 | +0.1% | - | 0.00% | - | 1.30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
