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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 3,790 | 3,880 | 3,750 | 3,830 | +15 | +0.4% | 43,200 |
| 2022/12/27 | 3,525 | 3,815 | 3,515 | 3,815 | +300 | +8.5% | 62,500 |
| 2022/12/26 | 3,635 | 3,750 | 3,505 | 3,515 | -50 | -1.4% | 25,800 |
| 2022/12/23 | 3,410 | 3,750 | 3,315 | 3,565 | +110 | +3.2% | 92,500 |
| 2022/12/22 | 3,400 | 3,580 | 3,365 | 3,455 | +50 | +1.5% | 52,000 |
| 2022/12/21 | 2,920 | 3,490 | 2,920 | 3,405 | -215 | -5.9% | 252,300 |
| 2022/12/20 | 3,830 | 3,830 | 3,600 | 3,620 | -210 | -5.5% | 84,200 |
| 2022/12/19 | 3,890 | 3,890 | 3,820 | 3,830 | -40 | -1% | 21,900 |
| 2022/12/16 | 3,870 | 3,955 | 3,810 | 3,870 | -55 | -1.4% | 44,300 |
| 2022/12/15 | 3,775 | 3,930 | 3,770 | 3,925 | +185 | +4.9% | 65,900 |
| 2022/12/14 | 3,740 | 3,800 | 3,695 | 3,740 | -20 | -0.5% | 37,100 |
| 2022/12/13 | 3,830 | 3,895 | 3,740 | 3,760 | ±0 | ±0% | 42,300 |
| 2022/12/12 | 3,860 | 3,880 | 3,750 | 3,760 | -120 | -3.1% | 46,900 |
| 2022/12/09 | 3,945 | 4,100 | 3,870 | 3,880 | -20 | -0.5% | 83,800 |
| 2022/12/08 | 3,780 | 3,915 | 3,740 | 3,900 | +65 | +1.7% | 77,400 |
| 2022/12/07 | 3,580 | 3,855 | 3,570 | 3,835 | +255 | +7.1% | 112,400 |
| 2022/12/06 | 3,725 | 3,770 | 3,565 | 3,580 | -75 | -2.1% | 146,100 |
| 2022/12/05 | 3,980 | 3,980 | 3,555 | 3,655 | -395 | -9.8% | 216,500 |
| 2022/12/02 | 4,100 | 4,240 | 3,815 | 4,050 | +135 | +3.4% | 931,300 |
| 2022/12/01 | 3,915 | 3,915 | 3,810 | 3,915 | +700 | +21.8% | 213,800 |
| 2022/11/30 | 3,305 | 3,360 | 3,185 | 3,215 | -90 | -2.7% | 56,300 |
| 2022/11/29 | 3,255 | 3,365 | 3,225 | 3,305 | +45 | +1.4% | 72,600 |
| 2022/11/28 | 3,400 | 3,470 | 3,245 | 3,260 | -180 | -5.2% | 127,900 |
| 2022/11/25 | 3,160 | 3,500 | 3,160 | 3,440 | +295 | +9.4% | 235,300 |
| 2022/11/24 | 3,150 | 3,155 | 2,980 | 3,145 | -25 | -0.8% | 143,100 |
| 2022/11/22 | 3,095 | 3,260 | 3,065 | 3,170 | +45 | +1.4% | 91,000 |
| 2022/11/21 | 3,320 | 3,450 | 3,065 | 3,125 | -55 | -1.7% | 203,000 |
| 2022/11/18 | 3,230 | 3,385 | 3,150 | 3,180 | -50 | -1.5% | 102,900 |
| 2022/11/17 | 3,160 | 3,260 | 3,135 | 3,230 | +5 | +0.2% | 112,200 |
| 2022/11/16 | 3,100 | 3,285 | 2,971 | 3,225 | +215 | +7.1% | 274,600 |
| 2022/11/15 | 3,050 | 3,350 | 2,951 | 3,010 | +144 | +5% | 610,900 |
| 2022/11/14 | 2,720 | 2,914 | 2,710 | 2,866 | +118 | +4.3% | 142,400 |
| 2022/11/11 | 2,701 | 2,814 | 2,639 | 2,748 | +51 | +1.9% | 106,300 |
| 2022/11/10 | 2,772 | 2,865 | 2,687 | 2,697 | -87 | -3.1% | 88,200 |
| 2022/11/09 | 2,936 | 3,070 | 2,750 | 2,784 | -194 | -6.5% | 284,600 |
| 2022/11/08 | 2,560 | 3,000 | 2,507 | 2,978 | +437 | +17.2% | 685,600 |
| 2022/11/07 | 2,406 | 2,548 | 2,359 | 2,541 | +100 | +4.1% | 97,900 |
| 2022/11/04 | 2,300 | 2,471 | 2,279 | 2,441 | +122 | +5.3% | 104,300 |
| 2022/11/02 | 2,504 | 2,520 | 2,300 | 2,319 | -266 | -10.3% | 269,200 |
| 2022/11/01 | 2,350 | 2,612 | 2,350 | 2,585 | +236 | +10% | 166,200 |
| 2022/10/31 | 2,435 | 2,435 | 2,340 | 2,349 | -59 | -2.5% | 40,700 |
| 2022/10/28 | 2,341 | 2,409 | 2,331 | 2,408 | +18 | +0.8% | 39,000 |
| 2022/10/27 | 2,365 | 2,545 | 2,329 | 2,390 | +24 | +1% | 230,900 |
| 2022/10/26 | 2,305 | 2,379 | 2,290 | 2,366 | +67 | +2.9% | 42,500 |
| 2022/10/25 | 2,298 | 2,335 | 2,284 | 2,299 | +12 | +0.5% | 30,900 |
| 2022/10/24 | 2,335 | 2,358 | 2,270 | 2,287 | -38 | -1.6% | 47,700 |
| 2022/10/21 | 2,302 | 2,332 | 2,273 | 2,325 | +15 | +0.6% | 30,300 |
| 2022/10/20 | 2,394 | 2,394 | 2,272 | 2,310 | -84 | -3.5% | 68,300 |
| 2022/10/19 | 2,423 | 2,450 | 2,392 | 2,394 | -44 | -1.8% | 30,100 |
| 2022/10/18 | 2,532 | 2,559 | 2,420 | 2,438 | -94 | -3.7% | 56,800 |
651～
700
件表示中 / 1564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 | 30,300円 | - | - | 0.00% | - | 28.16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 |
| フルテック | 117,900円 | +3.9% | +3.4% | 2.71% | 13.47倍 | 0.93倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| 笑美面 | 306,000円 | - | - | 0.00% | 27.72倍 | 8.19倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| 土木管理 | 43,300円 | +6.7% | +14.3% | 2.77% | 14.45倍 | 1.25倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| セレスポ | 107,900円 | +2.4% | -13.6% | 2.78% | 12.58倍 | 0.65倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
市場注目の銘柄
チャート関連のコラム
