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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,458 | 1,495 | 1,449 | 1,495 | +19 | +1.3% | 11,100 |
| 2022/03/30 | 1,450 | 1,476 | 1,417 | 1,476 | +46 | +3.2% | 12,200 |
| 2022/03/29 | 1,335 | 1,430 | 1,335 | 1,430 | +101 | +7.6% | 19,400 |
| 2022/03/28 | 1,359 | 1,360 | 1,319 | 1,329 | -30 | -2.2% | 12,700 |
| 2022/03/25 | 1,400 | 1,400 | 1,359 | 1,359 | -22 | -1.6% | 9,300 |
| 2022/03/24 | 1,365 | 1,385 | 1,355 | 1,381 | -20 | -1.4% | 8,400 |
| 2022/03/23 | 1,385 | 1,426 | 1,370 | 1,401 | +31 | +2.3% | 13,500 |
| 2022/03/22 | 1,380 | 1,400 | 1,331 | 1,370 | +1 | +0.1% | 9,500 |
| 2022/03/18 | 1,339 | 1,379 | 1,327 | 1,369 | ±0 | ±0% | 8,400 |
| 2022/03/17 | 1,360 | 1,375 | 1,309 | 1,369 | +60 | +4.6% | 21,000 |
| 2022/03/16 | 1,263 | 1,309 | 1,229 | 1,309 | +76 | +6.2% | 11,900 |
| 2022/03/15 | 1,205 | 1,234 | 1,200 | 1,233 | +21 | +1.7% | 3,900 |
| 2022/03/14 | 1,233 | 1,239 | 1,202 | 1,212 | +9 | +0.7% | 9,700 |
| 2022/03/11 | 1,279 | 1,279 | 1,198 | 1,203 | -65 | -5.1% | 12,900 |
| 2022/03/10 | 1,308 | 1,339 | 1,238 | 1,268 | -1 | -0.1% | 19,100 |
| 2022/03/09 | 1,160 | 1,269 | 1,155 | 1,269 | +79 | +6.6% | 15,400 |
| 2022/03/08 | 1,169 | 1,228 | 1,150 | 1,190 | +23 | +2% | 16,200 |
| 2022/03/07 | 1,177 | 1,188 | 1,124 | 1,167 | -35 | -2.9% | 20,600 |
| 2022/03/04 | 1,278 | 1,278 | 1,182 | 1,202 | -82 | -6.4% | 20,600 |
| 2022/03/03 | 1,324 | 1,324 | 1,257 | 1,284 | +4 | +0.3% | 15,800 |
| 2022/03/02 | 1,247 | 1,292 | 1,216 | 1,280 | -2 | -0.2% | 13,500 |
| 2022/03/01 | 1,270 | 1,298 | 1,236 | 1,282 | +52 | +4.2% | 10,600 |
| 2022/02/28 | 1,183 | 1,239 | 1,158 | 1,230 | +47 | +4% | 17,300 |
| 2022/02/25 | 1,137 | 1,183 | 1,137 | 1,183 | +76 | +6.9% | 10,200 |
| 2022/02/24 | 1,173 | 1,178 | 1,099 | 1,107 | -45 | -3.9% | 21,900 |
| 2022/02/22 | 1,180 | 1,200 | 1,144 | 1,152 | -38 | -3.2% | 16,300 |
| 2022/02/21 | 1,201 | 1,230 | 1,178 | 1,190 | -18 | -1.5% | 11,800 |
| 2022/02/18 | 1,192 | 1,232 | 1,165 | 1,208 | -9 | -0.7% | 17,400 |
| 2022/02/17 | 1,270 | 1,270 | 1,210 | 1,217 | -59 | -4.6% | 32,100 |
| 2022/02/16 | 1,324 | 1,334 | 1,250 | 1,276 | +1 | +0.1% | 18,100 |
| 2022/02/15 | 1,278 | 1,340 | 1,236 | 1,275 | +15 | +1.2% | 41,500 |
| 2022/02/14 | 1,231 | 1,281 | 1,224 | 1,260 | -26 | -2% | 23,400 |
| 2022/02/10 | 1,380 | 1,391 | 1,269 | 1,286 | -84 | -6.1% | 50,400 |
| 2022/02/09 | 1,321 | 1,403 | 1,299 | 1,370 | +79 | +6.1% | 30,200 |
| 2022/02/08 | 1,318 | 1,340 | 1,285 | 1,291 | -13 | -1% | 10,800 |
| 2022/02/07 | 1,343 | 1,343 | 1,275 | 1,304 | -35 | -2.6% | 15,100 |
| 2022/02/04 | 1,346 | 1,346 | 1,300 | 1,339 | +23 | +1.7% | 12,000 |
| 2022/02/03 | 1,360 | 1,380 | 1,313 | 1,316 | -74 | -5.3% | 25,100 |
| 2022/02/02 | 1,330 | 1,394 | 1,330 | 1,390 | +69 | +5.2% | 25,400 |
| 2022/02/01 | 1,324 | 1,419 | 1,308 | 1,321 | -16 | -1.2% | 38,600 |
| 2022/01/31 | 1,262 | 1,366 | 1,262 | 1,337 | +75 | +5.9% | 28,000 |
| 2022/01/28 | 1,211 | 1,300 | 1,202 | 1,262 | +51 | +4.2% | 47,500 |
| 2022/01/27 | 1,302 | 1,321 | 1,206 | 1,211 | -111 | -8.4% | 49,400 |
| 2022/01/26 | 1,304 | 1,374 | 1,281 | 1,322 | +11 | +0.8% | 25,300 |
| 2022/01/25 | 1,370 | 1,379 | 1,261 | 1,311 | -39 | -2.9% | 64,800 |
| 2022/01/24 | 1,350 | 1,386 | 1,313 | 1,350 | -36 | -2.6% | 43,300 |
| 2022/01/21 | 1,381 | 1,398 | 1,355 | 1,386 | -20 | -1.4% | 66,200 |
| 2022/01/20 | 1,374 | 1,441 | 1,374 | 1,406 | +6 | +0.4% | 44,700 |
| 2022/01/19 | 1,436 | 1,445 | 1,352 | 1,400 | -51 | -3.5% | 112,700 |
| 2022/01/18 | 1,570 | 1,588 | 1,451 | 1,451 | -131 | -8.3% | 136,500 |
651～
700
件表示中 / 1381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 | 34,900円 | - | - | 0.00% | - | -1.66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 |
| トライアイズ | 29,900円 | +48.1% | -19.4% | 0.00% | 18.23倍 | 0.45倍 |
|
建設コンサルと革バッグ・アパレルのファッションブランド事業。不動産投資は米国から沖縄に |
| エフビ介護 | 92,300円 | +7.1% | -29.1% | 3.58% | 6.86倍 | 0.68倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| 日建工 | 130,100円 | -9.6% | -29.6% | 2.31% | 11.29倍 | 0.54倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| ブリッジコン | 116,400円 | +20.5% | -35.1% | 0.00% | 22.65倍 | 2.25倍 |
|
経営管理支援コンサル会社。外部の公認会計士を企業にシェアする「プロシェアリング」を展開 |
市場注目の銘柄
チャート関連のコラム
