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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,149 | 1,149 | 1,112 | 1,112 | -7 | -0.6% | 22,500 |
| 2024/03/15 | 1,145 | 1,155 | 1,111 | 1,119 | -34 | -2.9% | 32,200 |
| 2024/03/14 | 1,180 | 1,198 | 1,153 | 1,153 | -40 | -3.4% | 36,600 |
| 2024/03/13 | 1,253 | 1,253 | 1,186 | 1,193 | -58 | -4.6% | 25,300 |
| 2024/03/12 | 1,170 | 1,261 | 1,168 | 1,251 | +64 | +5.4% | 25,000 |
| 2024/03/11 | 1,175 | 1,243 | 1,162 | 1,187 | -18 | -1.5% | 62,100 |
| 2024/03/08 | 1,284 | 1,284 | 1,202 | 1,205 | -70 | -5.5% | 56,600 |
| 2024/03/07 | 1,328 | 1,328 | 1,275 | 1,275 | -38 | -2.9% | 76,200 |
| 2024/03/06 | 1,295 | 1,323 | 1,290 | 1,313 | +12 | +0.9% | 27,400 |
| 2024/03/05 | 1,300 | 1,345 | 1,275 | 1,301 | -1 | -0.1% | 55,400 |
| 2024/03/04 | 1,322 | 1,360 | 1,301 | 1,302 | -47 | -3.5% | 76,900 |
| 2024/03/01 | 1,271 | 1,398 | 1,262 | 1,349 | +18 | +1.4% | 340,600 |
| 2024/02/29 | 1,181 | 1,445 | 1,170 | 1,331 | +160 | +13.7% | 589,000 |
| 2024/02/28 | 1,142 | 1,180 | 1,135 | 1,171 | +17 | +1.5% | 41,800 |
| 2024/02/27 | 1,119 | 1,155 | 1,110 | 1,154 | +34 | +3% | 57,300 |
| 2024/02/26 | 1,083 | 1,137 | 1,079 | 1,120 | +9 | +0.8% | 82,500 |
| 2024/02/22 | 1,102 | 1,112 | 1,064 | 1,111 | +2 | +0.2% | 56,100 |
| 2024/02/21 | 1,099 | 1,114 | 1,047 | 1,109 | +3 | +0.3% | 55,600 |
| 2024/02/20 | 1,093 | 1,108 | 1,067 | 1,106 | +14 | +1.3% | 26,400 |
| 2024/02/19 | 1,067 | 1,098 | 1,041 | 1,092 | +24 | +2.2% | 52,900 |
| 2024/02/16 | 1,005 | 1,117 | 993 | 1,068 | +56 | +5.5% | 135,800 |
| 2024/02/15 | 1,004 | 1,035 | 959 | 1,012 | +4 | +0.4% | 91,000 |
| 2024/02/14 | 1,065 | 1,079 | 995 | 1,008 | -117 | -10.4% | 195,300 |
| 2024/02/13 | 1,164 | 1,188 | 1,100 | 1,125 | -39 | -3.4% | 78,800 |
| 2024/02/09 | 1,200 | 1,200 | 1,140 | 1,164 | -45 | -3.7% | 86,800 |
| 2024/02/08 | 1,215 | 1,240 | 1,195 | 1,209 | -4 | -0.3% | 38,200 |
| 2024/02/07 | 1,216 | 1,238 | 1,201 | 1,213 | -3 | -0.2% | 29,100 |
| 2024/02/06 | 1,204 | 1,249 | 1,191 | 1,216 | +12 | +1% | 83,800 |
| 2024/02/05 | 1,160 | 1,221 | 1,155 | 1,204 | +31 | +2.6% | 43,900 |
| 2024/02/02 | 1,115 | 1,186 | 1,115 | 1,173 | +56 | +5% | 64,700 |
| 2024/02/01 | 1,125 | 1,133 | 1,116 | 1,117 | -20 | -1.8% | 14,900 |
| 2024/01/31 | 1,135 | 1,150 | 1,127 | 1,137 | ±0 | ±0% | 23,900 |
| 2024/01/30 | 1,131 | 1,170 | 1,131 | 1,137 | +6 | +0.5% | 27,500 |
| 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 |
351～
400
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 | 31,400円 | - | - | 0.00% | - | 29.18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 | 117,100円 | +3.9% | +3.4% | 2.73% | 13.37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 | 190,200円 | +16.4% | +42.5% | 0.00% | 12.55倍 | 2.90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
