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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,143 | 1,159 | 1,080 | 1,111 | -32 | -2.8% | 76,300 |
| 2024/04/30 | 1,144 | 1,155 | 1,139 | 1,143 | -1 | -0.1% | 7,000 |
| 2024/04/26 | 1,133 | 1,144 | 1,120 | 1,144 | +10 | +0.9% | 14,800 |
| 2024/04/25 | 1,165 | 1,165 | 1,129 | 1,134 | -34 | -2.9% | 13,300 |
| 2024/04/24 | 1,180 | 1,197 | 1,160 | 1,168 | -12 | -1% | 10,200 |
| 2024/04/23 | 1,153 | 1,181 | 1,149 | 1,180 | +27 | +2.3% | 20,000 |
| 2024/04/22 | 1,138 | 1,159 | 1,132 | 1,153 | +15 | +1.3% | 16,100 |
| 2024/04/19 | 1,156 | 1,219 | 1,115 | 1,138 | -31 | -2.7% | 57,900 |
| 2024/04/18 | 1,148 | 1,180 | 1,128 | 1,169 | +21 | +1.8% | 15,100 |
| 2024/04/17 | 1,181 | 1,191 | 1,144 | 1,148 | -27 | -2.3% | 21,500 |
| 2024/04/16 | 1,198 | 1,226 | 1,175 | 1,175 | -25 | -2.1% | 37,800 |
| 2024/04/15 | 1,207 | 1,239 | 1,170 | 1,200 | +23 | +2% | 37,100 |
| 2024/04/12 | 1,253 | 1,253 | 1,132 | 1,177 | -76 | -6.1% | 91,300 |
| 2024/04/11 | 1,239 | 1,275 | 1,221 | 1,253 | +14 | +1.1% | 31,200 |
| 2024/04/10 | 1,256 | 1,280 | 1,232 | 1,239 | -13 | -1% | 34,300 |
| 2024/04/09 | 1,240 | 1,255 | 1,214 | 1,252 | +16 | +1.3% | 39,300 |
| 2024/04/08 | 1,200 | 1,260 | 1,197 | 1,236 | +38 | +3.2% | 86,600 |
| 2024/04/05 | 1,144 | 1,337 | 1,124 | 1,198 | +54 | +4.7% | 444,700 |
| 2024/04/04 | 1,135 | 1,167 | 1,120 | 1,144 | +9 | +0.8% | 15,000 |
| 2024/04/03 | 1,160 | 1,175 | 1,125 | 1,135 | -25 | -2.2% | 43,300 |
| 2024/04/02 | 1,179 | 1,229 | 1,140 | 1,160 | -25 | -2.1% | 30,800 |
| 2024/04/01 | 1,253 | 1,290 | 1,180 | 1,185 | -89 | -7% | 89,800 |
| 2024/03/29 | 1,047 | 1,326 | 1,041 | 1,274 | +248 | +24.2% | 553,900 |
| 2024/03/28 | 1,031 | 1,049 | 1,019 | 1,026 | -14 | -1.3% | 7,200 |
| 2024/03/27 | 1,072 | 1,072 | 1,040 | 1,040 | -29 | -2.7% | 18,800 |
| 2024/03/26 | 1,098 | 1,098 | 1,069 | 1,069 | -26 | -2.4% | 12,100 |
| 2024/03/25 | 1,108 | 1,124 | 1,095 | 1,095 | -3 | -0.3% | 12,300 |
| 2024/03/22 | 1,092 | 1,109 | 1,080 | 1,098 | +6 | +0.5% | 17,600 |
| 2024/03/21 | 1,110 | 1,112 | 1,090 | 1,092 | -20 | -1.8% | 16,800 |
| 2024/03/19 | 1,111 | 1,135 | 1,094 | 1,112 | ±0 | ±0% | 16,400 |
| 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 |
1～
50
件表示中 / 1242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 | 111,100円 | +0.4% | - | 0.00% | - | 16.84倍 |
|
販促、ブランディング支援を展開。広告の企画立案から制作まで内製化。２１年エンタメ事業開始 |
| ウイルテック | 89,300円 | +7.1% | -85.0% | 4.48% | 12.74倍 | 0.80倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| ツナグＧＨＤ | 66,500円 | +10.1% | +48.1% | 1.50% | 12.44倍 | 3.74倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| 動物高医 | 197,900円 | +6.9% | +5.8% | 1.01% | 13.65倍 | 1.37倍 |
|
犬猫向け高度医療を行う動物病院を東京、川崎、名古屋で運営。全国連携病院からの完全紹介制 |
| レ イ | 39,300円 | +4.3% | -40.1% | 2.54% | 10.65倍 | 0.85倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
市場注目の銘柄
チャート関連のコラム
