ブラスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 998 | 1,026 | 993 | 1,021 | +21 | +2.1% | 20,400 |
| 2023/01/19 | 988 | 1,010 | 971 | 1,000 | +15 | +1.5% | 22,000 |
| 2023/01/18 | 977 | 1,001 | 977 | 985 | +18 | +1.9% | 34,100 |
| 2023/01/17 | 992 | 1,014 | 965 | 967 | -31 | -3.1% | 42,000 |
| 2023/01/16 | 988 | 1,002 | 976 | 998 | -11 | -1.1% | 27,800 |
| 2023/01/13 | 1,009 | 1,009 | 973 | 1,009 | -7 | -0.7% | 36,300 |
| 2023/01/12 | 1,021 | 1,023 | 997 | 1,016 | ±0 | ±0% | 27,100 |
| 2023/01/11 | 1,014 | 1,039 | 1,005 | 1,016 | +14 | +1.4% | 19,200 |
| 2023/01/10 | 1,053 | 1,054 | 1,002 | 1,002 | -34 | -3.3% | 26,600 |
| 2023/01/06 | 1,033 | 1,065 | 1,024 | 1,036 | -9 | -0.9% | 28,200 |
| 2023/01/05 | 1,049 | 1,074 | 1,036 | 1,045 | -10 | -0.9% | 28,200 |
| 2023/01/04 | 1,060 | 1,061 | 1,021 | 1,055 | -9 | -0.8% | 26,000 |
| 2022/12/30 | 1,077 | 1,087 | 1,056 | 1,064 | -13 | -1.2% | 23,600 |
| 2022/12/29 | 1,062 | 1,107 | 1,062 | 1,077 | +15 | +1.4% | 33,500 |
| 2022/12/28 | 1,053 | 1,084 | 1,051 | 1,062 | +2 | +0.2% | 21,800 |
| 2022/12/27 | 1,038 | 1,076 | 1,037 | 1,060 | +52 | +5.2% | 33,800 |
| 2022/12/26 | 1,049 | 1,068 | 1,008 | 1,008 | -42 | -4% | 25,600 |
| 2022/12/23 | 1,037 | 1,083 | 1,037 | 1,050 | +4 | +0.4% | 49,700 |
| 2022/12/22 | 1,049 | 1,076 | 1,021 | 1,046 | +2 | +0.2% | 56,600 |
| 2022/12/21 | 1,034 | 1,069 | 1,008 | 1,044 | +1 | +0.1% | 66,400 |
| 2022/12/20 | 1,085 | 1,104 | 1,025 | 1,043 | -47 | -4.3% | 98,200 |
| 2022/12/19 | 1,178 | 1,186 | 1,090 | 1,090 | -108 | -9% | 104,300 |
| 2022/12/16 | 1,107 | 1,200 | 1,081 | 1,198 | +90 | +8.1% | 399,300 |
| 2022/12/15 | 1,108 | 1,108 | 1,084 | 1,108 | +150 | +15.7% | 136,600 |
| 2022/12/14 | 982 | 983 | 953 | 958 | -24 | -2.4% | 79,400 |
| 2022/12/13 | 989 | 994 | 971 | 982 | +7 | +0.7% | 28,400 |
| 2022/12/12 | 990 | 990 | 969 | 975 | -6 | -0.6% | 14,100 |
| 2022/12/09 | 957 | 990 | 957 | 981 | +10 | +1% | 16,700 |
| 2022/12/08 | 969 | 974 | 954 | 971 | -2 | -0.2% | 13,900 |
| 2022/12/07 | 936 | 975 | 936 | 973 | +22 | +2.3% | 11,500 |
| 2022/12/06 | 936 | 951 | 920 | 951 | +19 | +2% | 11,300 |
| 2022/12/05 | 935 | 960 | 932 | 932 | -8 | -0.9% | 19,000 |
| 2022/12/02 | 956 | 956 | 936 | 940 | -10 | -1.1% | 12,100 |
| 2022/12/01 | 959 | 966 | 943 | 950 | -3 | -0.3% | 14,800 |
| 2022/11/30 | 954 | 954 | 929 | 953 | +5 | +0.5% | 9,500 |
| 2022/11/29 | 946 | 954 | 940 | 948 | -3 | -0.3% | 18,200 |
| 2022/11/28 | 935 | 955 | 935 | 951 | +21 | +2.3% | 21,800 |
| 2022/11/25 | 925 | 935 | 925 | 930 | +9 | +1% | 35,200 |
| 2022/11/24 | 928 | 928 | 917 | 921 | +12 | +1.3% | 8,300 |
| 2022/11/22 | 925 | 925 | 900 | 909 | -16 | -1.7% | 19,900 |
| 2022/11/21 | 930 | 930 | 920 | 925 | +11 | +1.2% | 11,200 |
| 2022/11/18 | 908 | 928 | 908 | 914 | +5 | +0.6% | 10,300 |
| 2022/11/17 | 897 | 914 | 888 | 909 | +12 | +1.3% | 9,000 |
| 2022/11/16 | 899 | 899 | 885 | 897 | ±0 | ±0% | 7,400 |
| 2022/11/15 | 899 | 899 | 878 | 897 | +7 | +0.8% | 12,500 |
| 2022/11/14 | 900 | 900 | 878 | 890 | -12 | -1.3% | 15,900 |
| 2022/11/11 | 908 | 908 | 885 | 902 | +9 | +1% | 13,200 |
| 2022/11/10 | 897 | 901 | 878 | 893 | -4 | -0.4% | 10,900 |
| 2022/11/09 | 902 | 902 | 880 | 897 | -5 | -0.6% | 12,200 |
| 2022/11/08 | 884 | 912 | 873 | 902 | +26 | +3% | 33,800 |
551～
600
件表示中 / 2227件
類似銘柄と比較する
現在ご覧いただいている「ブラス」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 |
|---|---|---|---|---|---|---|---|---|
| ブラス | 58,200円 | +8.3% | +25.2% | 1.37% | 8.43倍 | 0.78倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| ホープ | 20,500円 | +18.3% | +24.1% | 0.00% | 9.73倍 | 3.31倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
| ＧａｍｅＷｉｔｈ | 18,200円 | +0.1% | - | 0.00% | - | 1.16倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| ケアサービス | 78,800円 | +5.3% | +17.4% | 2.54% | 6.84倍 | 1.09倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| エージェント | - | +18.7% | +29.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
