ブランジスタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,408 | 1,426 | 1,404 | 1,410 | -10 | -0.7% | 33,600 |
| 2017/12/05 | 1,426 | 1,433 | 1,412 | 1,420 | -16 | -1.1% | 33,300 |
| 2017/12/04 | 1,441 | 1,445 | 1,428 | 1,436 | -18 | -1.2% | 34,300 |
| 2017/12/01 | 1,429 | 1,456 | 1,429 | 1,454 | +24 | +1.7% | 61,200 |
| 2017/11/30 | 1,413 | 1,447 | 1,394 | 1,430 | +4 | +0.3% | 78,500 |
| 2017/11/29 | 1,431 | 1,444 | 1,422 | 1,426 | -10 | -0.7% | 34,200 |
| 2017/11/28 | 1,459 | 1,459 | 1,411 | 1,436 | -15 | -1% | 42,200 |
| 2017/11/27 | 1,430 | 1,455 | 1,430 | 1,451 | +28 | +2% | 34,700 |
| 2017/11/24 | 1,404 | 1,423 | 1,404 | 1,423 | +12 | +0.9% | 35,300 |
| 2017/11/22 | 1,413 | 1,421 | 1,400 | 1,411 | +7 | +0.5% | 32,400 |
| 2017/11/21 | 1,400 | 1,408 | 1,395 | 1,404 | +15 | +1.1% | 28,500 |
| 2017/11/20 | 1,388 | 1,394 | 1,383 | 1,389 | +9 | +0.7% | 26,700 |
| 2017/11/17 | 1,380 | 1,385 | 1,373 | 1,380 | ±0 | ±0% | 46,400 |
| 2017/11/16 | 1,376 | 1,393 | 1,371 | 1,380 | +4 | +0.3% | 47,300 |
| 2017/11/15 | 1,409 | 1,410 | 1,362 | 1,376 | -93 | -6.3% | 124,600 |
| 2017/11/14 | 1,473 | 1,480 | 1,458 | 1,469 | -3 | -0.2% | 34,900 |
| 2017/11/13 | 1,467 | 1,500 | 1,467 | 1,472 | +5 | +0.3% | 33,200 |
| 2017/11/10 | 1,433 | 1,476 | 1,433 | 1,467 | +5 | +0.3% | 34,500 |
| 2017/11/09 | 1,465 | 1,491 | 1,453 | 1,462 | ±0 | ±0% | 57,300 |
| 2017/11/08 | 1,471 | 1,475 | 1,462 | 1,462 | -18 | -1.2% | 30,900 |
| 2017/11/07 | 1,480 | 1,481 | 1,469 | 1,480 | -2 | -0.1% | 27,600 |
| 2017/11/06 | 1,483 | 1,485 | 1,475 | 1,482 | -1 | -0.1% | 21,000 |
| 2017/11/02 | 1,490 | 1,495 | 1,474 | 1,483 | -7 | -0.5% | 35,500 |
| 2017/11/01 | 1,512 | 1,512 | 1,479 | 1,490 | -15 | -1% | 71,900 |
| 2017/10/31 | 1,520 | 1,520 | 1,500 | 1,505 | -16 | -1.1% | 29,400 |
| 2017/10/30 | 1,540 | 1,541 | 1,510 | 1,521 | -12 | -0.8% | 58,800 |
| 2017/10/27 | 1,524 | 1,546 | 1,524 | 1,533 | +9 | +0.6% | 32,000 |
| 2017/10/26 | 1,535 | 1,537 | 1,510 | 1,524 | -12 | -0.8% | 41,500 |
| 2017/10/25 | 1,570 | 1,570 | 1,476 | 1,536 | -19 | -1.2% | 183,200 |
| 2017/10/24 | 1,507 | 1,563 | 1,492 | 1,555 | +70 | +4.7% | 274,200 |
| 2017/10/23 | 1,433 | 1,553 | 1,426 | 1,485 | +58 | +4.1% | 160,500 |
| 2017/10/20 | 1,426 | 1,428 | 1,415 | 1,427 | -9 | -0.6% | 34,700 |
| 2017/10/19 | 1,451 | 1,451 | 1,436 | 1,436 | -15 | -1% | 15,600 |
| 2017/10/18 | 1,441 | 1,459 | 1,426 | 1,451 | +14 | +1% | 31,900 |
| 2017/10/17 | 1,427 | 1,438 | 1,426 | 1,437 | +3 | +0.2% | 18,400 |
| 2017/10/16 | 1,434 | 1,444 | 1,423 | 1,434 | -2 | -0.1% | 21,900 |
| 2017/10/13 | 1,432 | 1,443 | 1,423 | 1,436 | -8 | -0.6% | 39,100 |
| 2017/10/12 | 1,453 | 1,461 | 1,431 | 1,444 | -17 | -1.2% | 44,700 |
| 2017/10/11 | 1,473 | 1,477 | 1,451 | 1,461 | -10 | -0.7% | 25,700 |
| 2017/10/10 | 1,475 | 1,475 | 1,455 | 1,471 | +6 | +0.4% | 25,400 |
| 2017/10/06 | 1,481 | 1,503 | 1,456 | 1,465 | -5 | -0.3% | 32,200 |
| 2017/10/05 | 1,510 | 1,512 | 1,470 | 1,470 | -30 | -2% | 48,800 |
| 2017/10/04 | 1,472 | 1,519 | 1,472 | 1,500 | +29 | +2% | 60,400 |
| 2017/10/03 | 1,487 | 1,497 | 1,462 | 1,471 | -26 | -1.7% | 45,600 |
| 2017/10/02 | 1,436 | 1,497 | 1,436 | 1,497 | +66 | +4.6% | 65,000 |
| 2017/09/29 | 1,430 | 1,434 | 1,422 | 1,431 | +6 | +0.4% | 21,500 |
| 2017/09/28 | 1,432 | 1,435 | 1,420 | 1,425 | -9 | -0.6% | 38,400 |
| 2017/09/27 | 1,423 | 1,449 | 1,421 | 1,434 | +10 | +0.7% | 22,700 |
| 2017/09/26 | 1,436 | 1,444 | 1,416 | 1,424 | -16 | -1.1% | 31,400 |
| 2017/09/25 | 1,456 | 1,458 | 1,431 | 1,440 | +8 | +0.6% | 23,100 |
1701～
1750
件表示中 / 2243件
類似銘柄と比較する
現在ご覧いただいている「ブランジスタ」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 |
|---|---|---|---|---|---|---|---|---|
| ブランジスタ | 69,000円 | +12.0% | +21.8% | 0.00% | 13.33倍 | 2.62倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の販促支援事業も |
| 平安レイ | 82,600円 | +3.1% | +8.7% | 4.00% | 7.90倍 | 0.47倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| ＡＩＡＩ | 154,700円 | +2.4% | -31.4% | 0.00% | 25.34倍 | 4.02倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
| ＳＯＬＩＺＥ | 164,600円 | +13.2% | -62.7% | 2.86% | 47.04倍 | 0.76倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| ティア | 43,400円 | +13.3% | +16.3% | 4.61% | 12.44倍 | 1.19倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
市場注目の銘柄
チャート関連のコラム
