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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,037 | 1,037 | 1,020 | 1,029 | -2 | -0.2% | 5,200 |
2018/02/20 | 1,030 | 1,035 | 1,026 | 1,031 | +5 | +0.5% | 3,900 |
2018/02/19 | 1,003 | 1,026 | 1,003 | 1,026 | +28 | +2.8% | 5,500 |
2018/02/16 | 990 | 998 | 980 | 998 | +21 | +2.1% | 6,100 |
2018/02/15 | 962 | 982 | 960 | 977 | +10 | +1% | 5,900 |
2018/02/14 | 958 | 976 | 958 | 967 | +4 | +0.4% | 8,100 |
2018/02/13 | 980 | 994 | 951 | 963 | -7 | -0.7% | 23,800 |
2018/02/09 | 974 | 979 | 963 | 970 | -22 | -2.2% | 10,500 |
2018/02/08 | 1,000 | 1,006 | 989 | 992 | +2 | +0.2% | 4,900 |
2018/02/07 | 1,002 | 1,025 | 987 | 990 | -5 | -0.5% | 14,600 |
2018/02/06 | 1,000 | 1,037 | 946 | 995 | -60 | -5.7% | 38,400 |
2018/02/05 | 1,050 | 1,061 | 1,041 | 1,055 | -3 | -0.3% | 15,300 |
2018/02/02 | 1,054 | 1,067 | 1,052 | 1,058 | +5 | +0.5% | 12,600 |
2018/02/01 | 1,061 | 1,065 | 1,052 | 1,053 | -4 | -0.4% | 11,000 |
2018/01/31 | 1,058 | 1,069 | 1,056 | 1,057 | -9 | -0.8% | 9,400 |
2018/01/30 | 1,075 | 1,075 | 1,055 | 1,066 | -4 | -0.4% | 12,600 |
2018/01/29 | 1,075 | 1,077 | 1,070 | 1,070 | +2 | +0.2% | 5,100 |
2018/01/26 | 1,062 | 1,071 | 1,062 | 1,068 | +3 | +0.3% | 5,000 |
2018/01/25 | 1,072 | 1,073 | 1,064 | 1,065 | ±0 | ±0% | 5,300 |
2018/01/24 | 1,067 | 1,067 | 1,060 | 1,065 | +2 | +0.2% | 9,300 |
2018/01/23 | 1,060 | 1,072 | 1,060 | 1,063 | +3 | +0.3% | 12,100 |
2018/01/22 | 1,071 | 1,075 | 1,057 | 1,060 | -10 | -0.9% | 9,600 |
2018/01/19 | 1,070 | 1,073 | 1,065 | 1,070 | -2 | -0.2% | 8,300 |
2018/01/18 | 1,071 | 1,074 | 1,065 | 1,072 | +2 | +0.2% | 6,900 |
2018/01/17 | 1,075 | 1,085 | 1,070 | 1,070 | -5 | -0.5% | 15,000 |
2018/01/16 | 1,080 | 1,080 | 1,070 | 1,075 | -5 | -0.5% | 11,300 |
2018/01/15 | 1,082 | 1,084 | 1,070 | 1,080 | -3 | -0.3% | 16,200 |
2018/01/12 | 1,084 | 1,093 | 1,076 | 1,083 | +3 | +0.3% | 10,600 |
2018/01/11 | 1,085 | 1,087 | 1,079 | 1,080 | -7 | -0.6% | 11,800 |
2018/01/10 | 1,070 | 1,087 | 1,070 | 1,087 | +19 | +1.8% | 10,600 |
2018/01/09 | 1,060 | 1,069 | 1,060 | 1,068 | +12 | +1.1% | 11,700 |
2018/01/05 | 1,073 | 1,074 | 1,055 | 1,056 | -16 | -1.5% | 12,000 |
2018/01/04 | 1,071 | 1,078 | 1,069 | 1,072 | +2 | +0.2% | 13,500 |
2017/12/29 | 1,071 | 1,074 | 1,054 | 1,070 | ±0 | ±0% | 14,000 |
2017/12/28 | 1,070 | 1,074 | 1,058 | 1,070 | ±0 | ±0% | 20,700 |
2017/12/27 | 1,061 | 1,073 | 1,010 | 1,070 | +4 | +0.4% | 62,400 |
2017/12/26 | 1,074 | 1,075 | 1,056 | 1,066 | -8 | -0.7% | 17,800 |
2017/12/25 | 1,083 | 1,083 | 1,072 | 1,074 | -9 | -0.8% | 15,500 |
2017/12/22 | 1,072 | 1,085 | 1,066 | 1,083 | +10 | +0.9% | 17,800 |
2017/12/21 | 1,080 | 1,080 | 1,072 | 1,073 | -9 | -0.8% | 8,200 |
2017/12/20 | 1,081 | 1,090 | 1,079 | 1,082 | +1 | +0.1% | 8,800 |
2017/12/19 | 1,075 | 1,085 | 1,075 | 1,081 | -1 | -0.1% | 10,900 |
2017/12/18 | 1,076 | 1,088 | 1,075 | 1,082 | +2 | +0.2% | 19,700 |
2017/12/15 | 1,098 | 1,110 | 1,049 | 1,080 | -78 | -6.7% | 68,100 |
2017/12/14 | 1,154 | 1,179 | 1,141 | 1,158 | +6 | +0.5% | 33,500 |
2017/12/13 | 1,176 | 1,176 | 1,147 | 1,152 | +6 | +0.5% | 25,500 |
2017/12/12 | 1,163 | 1,169 | 1,138 | 1,146 | -16 | -1.4% | 20,000 |
2017/12/11 | 1,130 | 1,175 | 1,122 | 1,162 | +41 | +3.7% | 84,500 |
2017/12/08 | 1,120 | 1,127 | 1,114 | 1,121 | +2 | +0.2% | 19,700 |
2017/12/07 | 1,126 | 1,131 | 1,106 | 1,119 | -6 | -0.5% | 13,600 |
1651~
1700
件表示中 / 2130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 | 54,800円 | +8.3% | +25.2% | 1.46% | 7.94倍 | 0.77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 |
キャリア | 36,900円 | +10.7% | +32.8% | 1.69% | 11.29倍 | 1.59倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
タカヨシHD | 56,300円 | +1.1% | -20.1% | 0.00% | 10.53倍 | 1.12倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。24年春に持株会社制に移行 |
インターグ | - | - | - | - | - | - |
|
- |
ロココ | 83,300円 | +7.5% | -20.0% | 2.40% | 13.41倍 | 1.25倍 |
|
システム開発会社。顧客の7割以上が大手企業。ITアウトソーシングやDX導入支援に強み |
市場注目の銘柄
チャート関連のコラム