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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 1,161 | 1,241 | 1,161 | 1,227 | +67 | +5.8% | 46,500 |
| 2023/09/11 | 1,168 | 1,181 | 1,160 | 1,160 | -14 | -1.2% | 14,100 |
| 2023/09/08 | 1,177 | 1,188 | 1,158 | 1,174 | -7 | -0.6% | 30,600 |
| 2023/09/07 | 1,190 | 1,200 | 1,181 | 1,181 | -17 | -1.4% | 23,600 |
| 2023/09/06 | 1,213 | 1,213 | 1,189 | 1,198 | -1 | -0.1% | 18,000 |
| 2023/09/05 | 1,197 | 1,213 | 1,197 | 1,199 | -7 | -0.6% | 9,900 |
| 2023/09/04 | 1,219 | 1,225 | 1,197 | 1,206 | -5 | -0.4% | 11,800 |
| 2023/09/01 | 1,217 | 1,217 | 1,191 | 1,211 | -6 | -0.5% | 18,000 |
| 2023/08/31 | 1,218 | 1,226 | 1,195 | 1,217 | +10 | +0.8% | 13,400 |
| 2023/08/30 | 1,224 | 1,225 | 1,207 | 1,207 | -17 | -1.4% | 15,000 |
| 2023/08/29 | 1,193 | 1,235 | 1,188 | 1,224 | +31 | +2.6% | 17,700 |
| 2023/08/28 | 1,223 | 1,223 | 1,193 | 1,193 | -18 | -1.5% | 17,600 |
| 2023/08/25 | 1,173 | 1,230 | 1,166 | 1,211 | +26 | +2.2% | 38,200 |
| 2023/08/24 | 1,195 | 1,198 | 1,175 | 1,185 | -13 | -1.1% | 27,300 |
| 2023/08/23 | 1,204 | 1,216 | 1,182 | 1,198 | -15 | -1.2% | 18,800 |
| 2023/08/22 | 1,220 | 1,257 | 1,185 | 1,213 | -25 | -2% | 56,400 |
| 2023/08/21 | 1,183 | 1,257 | 1,183 | 1,238 | +60 | +5.1% | 30,000 |
| 2023/08/18 | 1,191 | 1,208 | 1,163 | 1,178 | -31 | -2.6% | 19,800 |
| 2023/08/17 | 1,278 | 1,278 | 1,207 | 1,209 | -85 | -6.6% | 41,300 |
| 2023/08/16 | 1,241 | 1,315 | 1,220 | 1,294 | +53 | +4.3% | 90,500 |
| 2023/08/15 | 1,111 | 1,241 | 1,083 | 1,241 | +61 | +5.2% | 100,000 |
| 2023/08/14 | 1,224 | 1,230 | 1,170 | 1,180 | -44 | -3.6% | 65,400 |
| 2023/08/10 | 1,224 | 1,240 | 1,220 | 1,224 | ±0 | ±0% | 13,600 |
| 2023/08/09 | 1,222 | 1,244 | 1,222 | 1,224 | ±0 | ±0% | 6,900 |
| 2023/08/08 | 1,250 | 1,255 | 1,224 | 1,224 | -31 | -2.5% | 13,900 |
| 2023/08/07 | 1,262 | 1,262 | 1,221 | 1,255 | +23 | +1.9% | 13,800 |
| 2023/08/04 | 1,246 | 1,249 | 1,216 | 1,232 | -13 | -1% | 26,200 |
| 2023/08/03 | 1,252 | 1,266 | 1,237 | 1,245 | -20 | -1.6% | 21,600 |
| 2023/08/02 | 1,273 | 1,273 | 1,248 | 1,265 | -22 | -1.7% | 26,200 |
| 2023/08/01 | 1,286 | 1,305 | 1,278 | 1,287 | +9 | +0.7% | 16,600 |
| 2023/07/31 | 1,273 | 1,312 | 1,250 | 1,278 | +8 | +0.6% | 51,900 |
| 2023/07/28 | 1,271 | 1,286 | 1,250 | 1,270 | -9 | -0.7% | 26,100 |
| 2023/07/27 | 1,287 | 1,291 | 1,271 | 1,279 | -8 | -0.6% | 20,700 |
| 2023/07/26 | 1,249 | 1,294 | 1,244 | 1,287 | +29 | +2.3% | 22,200 |
| 2023/07/25 | 1,258 | 1,270 | 1,241 | 1,258 | ±0 | ±0% | 28,800 |
| 2023/07/24 | 1,282 | 1,296 | 1,253 | 1,258 | -41 | -3.2% | 56,300 |
| 2023/07/21 | 1,221 | 1,371 | 1,211 | 1,299 | +73 | +6% | 253,500 |
| 2023/07/20 | 1,258 | 1,258 | 1,215 | 1,226 | -40 | -3.2% | 41,600 |
| 2023/07/19 | 1,203 | 1,270 | 1,180 | 1,266 | +86 | +7.3% | 76,400 |
| 2023/07/18 | 1,135 | 1,192 | 1,120 | 1,180 | -59 | -4.8% | 184,000 |
| 2023/07/14 | 1,230 | 1,272 | 1,210 | 1,239 | +15 | +1.2% | 41,300 |
| 2023/07/13 | 1,240 | 1,241 | 1,216 | 1,224 | -12 | -1% | 18,200 |
| 2023/07/12 | 1,265 | 1,265 | 1,233 | 1,236 | -20 | -1.6% | 23,400 |
| 2023/07/11 | 1,274 | 1,298 | 1,251 | 1,256 | -13 | -1% | 28,200 |
| 2023/07/10 | 1,241 | 1,275 | 1,222 | 1,269 | +29 | +2.3% | 35,500 |
| 2023/07/07 | 1,210 | 1,267 | 1,210 | 1,240 | +13 | +1.1% | 25,100 |
| 2023/07/06 | 1,263 | 1,263 | 1,221 | 1,227 | -43 | -3.4% | 16,000 |
| 2023/07/05 | 1,234 | 1,275 | 1,215 | 1,270 | +30 | +2.4% | 33,900 |
| 2023/07/04 | 1,225 | 1,248 | 1,196 | 1,240 | +5 | +0.4% | 37,700 |
| 2023/07/03 | 1,280 | 1,280 | 1,233 | 1,235 | -36 | -2.8% | 47,000 |
401～
450
件表示中 / 1488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 | 21,600円 | -85.6% | - | 0.00% | - | -1.96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 |
| 中 広 | 42,500円 | +17.2% | +4.2% | 2.82% | 15.22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 |
| 川崎地質 | 280,500円 | +13.0% | -9.6% | 1.78% | 8.89倍 | 0.54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 |
| クオルテック | 125,800円 | +10.4% | +1.1% | 2.94% | 10.56倍 | 0.94倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| 京 進 | 34,800円 | +0.4% | -67.3% | 2.22% | 13.37倍 | 0.72倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
市場注目の銘柄
チャート関連のコラム
