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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/22 | 1,423 | 1,450 | 1,415 | 1,432 | +4 | +0.3% | 48,200 |
| 2017/09/21 | 1,418 | 1,430 | 1,417 | 1,428 | +13 | +0.9% | 33,000 |
| 2017/09/20 | 1,428 | 1,430 | 1,410 | 1,415 | -8 | -0.6% | 34,000 |
| 2017/09/19 | 1,430 | 1,441 | 1,423 | 1,423 | +4 | +0.3% | 26,700 |
| 2017/09/15 | 1,398 | 1,419 | 1,392 | 1,419 | +10 | +0.7% | 24,400 |
| 2017/09/14 | 1,433 | 1,435 | 1,389 | 1,409 | -16 | -1.1% | 45,200 |
| 2017/09/13 | 1,423 | 1,430 | 1,422 | 1,425 | +1 | +0.1% | 16,300 |
| 2017/09/12 | 1,432 | 1,432 | 1,415 | 1,424 | +4 | +0.3% | 20,500 |
| 2017/09/11 | 1,424 | 1,438 | 1,419 | 1,420 | -4 | -0.3% | 28,000 |
| 2017/09/08 | 1,432 | 1,447 | 1,424 | 1,424 | -24 | -1.7% | 35,700 |
| 2017/09/07 | 1,445 | 1,485 | 1,433 | 1,448 | +9 | +0.6% | 47,000 |
| 2017/09/06 | 1,420 | 1,446 | 1,417 | 1,439 | -10 | -0.7% | 52,900 |
| 2017/09/05 | 1,475 | 1,485 | 1,411 | 1,449 | -26 | -1.8% | 71,900 |
| 2017/09/04 | 1,492 | 1,507 | 1,472 | 1,475 | -25 | -1.7% | 57,700 |
| 2017/09/01 | 1,506 | 1,530 | 1,490 | 1,500 | -18 | -1.2% | 82,200 |
| 2017/08/31 | 1,531 | 1,535 | 1,512 | 1,518 | -12 | -0.8% | 69,100 |
| 2017/08/30 | 1,549 | 1,553 | 1,516 | 1,530 | +5 | +0.3% | 117,600 |
| 2017/08/29 | 1,476 | 1,530 | 1,476 | 1,525 | +50 | +3.4% | 172,400 |
1901～
1950
件表示中 / 2425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 | 72,100円 | +12.0% | +21.8% | 0.00% | 13.21倍 | 2.19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。タレント活用の広告素材事業も |
| エスユーエス | 117,500円 | +12.0% | +25.6% | 2.98% | 14.40倍 | 2.68倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| ウエスコＨＤ | 77,100円 | +1.9% | -8.3% | 2.85% | 15.51倍 | 0.66倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
| ＳＯＬＩＺＥＨＤ | 175,100円 | +18.9% | +20.2% | 3.14% | 26.51倍 | 0.85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 |
| フロンティアＩ | 226,700円 | +13.1% | +24.2% | 4.98% | 10.02倍 | 1.13倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
市場注目の銘柄
チャート関連のコラム
