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 |
|---|---|---|---|---|---|---|---|
| 2016/02/02 | 1,593 | 1,792 | 1,540 | 1,720 | +155 | +9.9% | 1,658,400 |
| 2016/02/01 | 1,436 | 1,613 | 1,424 | 1,565 | +145 | +10.2% | 555,300 |
| 2016/01/29 | 1,419 | 1,449 | 1,360 | 1,420 | -29 | -2% | 334,300 |
| 2016/01/28 | 1,472 | 1,490 | 1,426 | 1,449 | -47 | -3.1% | 296,500 |
| 2016/01/27 | 1,491 | 1,542 | 1,430 | 1,496 | +31 | +2.1% | 622,700 |
| 2016/01/26 | 1,400 | 1,474 | 1,387 | 1,465 | +22 | +1.5% | 279,600 |
| 2016/01/25 | 1,409 | 1,443 | 1,381 | 1,443 | +91 | +6.7% | 345,700 |
| 2016/01/22 | 1,350 | 1,394 | 1,315 | 1,352 | +77 | +6% | 287,900 |
| 2016/01/21 | 1,290 | 1,375 | 1,255 | 1,275 | -15 | -1.2% | 336,300 |
| 2016/01/20 | 1,400 | 1,475 | 1,281 | 1,290 | -124 | -8.8% | 619,300 |
| 2016/01/19 | 1,317 | 1,450 | 1,282 | 1,414 | +96 | +7.3% | 665,000 |
| 2016/01/18 | 1,235 | 1,522 | 1,210 | 1,318 | +17 | +1.3% | 1,336,100 |
| 2016/01/15 | 1,261 | 1,345 | 1,261 | 1,301 | +26 | +2% | 284,700 |
| 2016/01/14 | 1,252 | 1,294 | 1,230 | 1,275 | -54 | -4.1% | 221,100 |
| 2016/01/13 | 1,262 | 1,362 | 1,262 | 1,329 | +89 | +7.2% | 310,600 |
| 2016/01/12 | 1,310 | 1,334 | 1,220 | 1,240 | -100 | -7.5% | 320,900 |
| 2016/01/08 | 1,282 | 1,351 | 1,269 | 1,340 | +22 | +1.7% | 211,500 |
| 2016/01/07 | 1,283 | 1,375 | 1,280 | 1,318 | +5 | +0.4% | 360,400 |
| 2016/01/06 | 1,388 | 1,407 | 1,300 | 1,313 | -94 | -6.7% | 427,900 |
| 2016/01/05 | 1,411 | 1,483 | 1,373 | 1,407 | -55 | -3.8% | 616,200 |
| 2016/01/04 | 1,544 | 1,567 | 1,451 | 1,462 | -42 | -2.8% | 787,800 |
| 2015/12/30 | 1,445 | 1,536 | 1,438 | 1,504 | +48 | +3.3% | 1,032,800 |
| 2015/12/29 | 1,472 | 1,525 | 1,400 | 1,456 | -26 | -1.8% | 887,300 |
| 2015/12/28 | 1,470 | 1,592 | 1,381 | 1,482 | -18 | -1.2% | 3,678,600 |
| 2015/12/25 | 1,188 | 1,500 | 1,152 | 1,500 | +300 | +25% | 1,561,900 |
| 2015/12/24 | 1,219 | 1,329 | 1,183 | 1,200 | -79 | -6.2% | 650,700 |
| 2015/12/22 | 1,160 | 1,360 | 1,136 | 1,279 | +106 | +9% | 1,286,300 |
| 2015/12/21 | 1,259 | 1,259 | 1,140 | 1,173 | -92 | -7.3% | 676,600 |
| 2015/12/18 | 1,312 | 1,348 | 1,244 | 1,265 | -107 | -7.8% | 818,800 |
| 2015/12/17 | 1,430 | 1,449 | 1,310 | 1,372 | -59 | -4.1% | 864,400 |
| 2015/12/16 | 1,400 | 1,498 | 1,352 | 1,431 | +114 | +8.7% | 989,700 |
| 2015/12/15 | 1,518 | 1,549 | 1,291 | 1,317 | -241 | -15.5% | 1,410,400 |
| 2015/12/14 | 1,524 | 1,578 | 1,506 | 1,558 | -86 | -5.2% | 546,800 |
| 2015/12/11 | 1,639 | 1,679 | 1,581 | 1,644 | +19 | +1.2% | 707,500 |
| 2015/12/10 | 1,748 | 1,765 | 1,608 | 1,625 | -207 | -11.3% | 1,230,100 |
| 2015/12/09 | 1,811 | 1,893 | 1,796 | 1,832 | +84 | +4.8% | 2,439,200 |
| 2015/12/08 | 1,800 | 1,802 | 1,680 | 1,748 | -15 | -0.9% | 800,500 |
| 2015/12/07 | 1,740 | 1,793 | 1,711 | 1,763 | +72 | +4.3% | 1,190,600 |
| 2015/12/04 | 1,640 | 1,755 | 1,595 | 1,691 | +23 | +1.4% | 1,370,200 |
| 2015/12/03 | 1,767 | 1,789 | 1,656 | 1,668 | -123 | -6.9% | 1,570,600 |
| 2015/12/02 | 1,910 | 2,127 | 1,744 | 1,791 | -129 | -6.7% | 5,873,400 |
| 2015/12/01 | 1,800 | 1,920 | 1,790 | 1,920 | +70 | +3.8% | 2,250,700 |
| 2015/11/30 | 1,900 | 2,021 | 1,782 | 1,850 | +52 | +2.9% | 5,713,900 |
| 2015/11/27 | 1,585 | 1,798 | 1,571 | 1,798 | +300 | +20% | 5,399,900 |
| 2015/11/26 | 1,450 | 1,597 | 1,395 | 1,498 | +41 | +2.8% | 2,782,500 |
| 2015/11/25 | 1,538 | 1,609 | 1,455 | 1,457 | -91 | -5.9% | 1,450,000 |
| 2015/11/24 | 1,385 | 1,590 | 1,360 | 1,548 | +103 | +7.1% | 3,747,300 |
| 2015/11/20 | 1,308 | 1,484 | 1,280 | 1,445 | +130 | +9.9% | 2,897,000 |
| 2015/11/19 | 1,359 | 1,375 | 1,267 | 1,315 | -5 | -0.4% | 1,642,000 |
| 2015/11/18 | 1,387 | 1,467 | 1,320 | 1,320 | -95 | -6.7% | 2,138,900 |
2301～
2350
件表示中 / 2389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 | 64,800円 | +12.0% | +21.8% | 0.00% | 12.16倍 | 2.05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 |
| フロンティアＩ | 212,300円 | +13.1% | +24.2% | 5.32% | 9.38倍 | 1.08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 |
| ＺＥＴＡ | 37,100円 | +208.4% | - | 1.16% | 21.43倍 | 9.47倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| ＡＲＭ | 57,100円 | +16.0% | +11.4% | 2.98% | 11.49倍 | 2.33倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| Ｓｃｈｏｏ | 74,700円 | +17.9% | +171.3% | 0.00% | 65.41倍 | 4.90倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
市場注目の銘柄
チャート関連のコラム
