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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 1,124 | 1,129 | 1,121 | 1,125 | -2 | -0.2% | 6,700 |
2017/12/05 | 1,131 | 1,131 | 1,120 | 1,127 | -4 | -0.4% | 10,400 |
2017/12/04 | 1,134 | 1,136 | 1,116 | 1,131 | +1 | +0.1% | 31,700 |
2017/12/01 | 1,135 | 1,137 | 1,108 | 1,130 | ±0 | ±0% | 46,000 |
2017/11/30 | 1,103 | 1,145 | 1,103 | 1,130 | +27 | +2.4% | 86,800 |
2017/11/29 | 1,124 | 1,131 | 1,101 | 1,103 | -26 | -2.3% | 39,500 |
2017/11/28 | 1,128 | 1,140 | 1,115 | 1,129 | +9 | +0.8% | 47,200 |
2017/11/27 | 1,113 | 1,128 | 1,095 | 1,120 | +12 | +1.1% | 47,800 |
2017/11/24 | 1,080 | 1,116 | 1,080 | 1,108 | +13 | +1.2% | 38,300 |
2017/11/22 | 1,069 | 1,095 | 1,069 | 1,095 | +26 | +2.4% | 29,000 |
2017/11/21 | 1,064 | 1,080 | 1,051 | 1,069 | +10 | +0.9% | 16,700 |
2017/11/20 | 1,075 | 1,084 | 1,058 | 1,059 | -5 | -0.5% | 18,900 |
2017/11/17 | 1,053 | 1,073 | 1,050 | 1,064 | +9 | +0.9% | 11,400 |
2017/11/16 | 1,056 | 1,072 | 1,041 | 1,055 | -17 | -1.6% | 19,000 |
2017/11/15 | 1,078 | 1,078 | 1,053 | 1,072 | -6 | -0.6% | 16,200 |
2017/11/14 | 1,072 | 1,086 | 1,068 | 1,078 | +16 | +1.5% | 24,700 |
2017/11/13 | 1,063 | 1,063 | 1,051 | 1,062 | -2 | -0.2% | 8,400 |
2017/11/10 | 1,050 | 1,064 | 1,045 | 1,064 | ±0 | ±0% | 9,800 |
2017/11/09 | 1,059 | 1,064 | 1,045 | 1,064 | +5 | +0.5% | 16,300 |
2017/11/08 | 1,044 | 1,064 | 1,044 | 1,059 | +6 | +0.6% | 10,600 |
2017/11/07 | 1,045 | 1,061 | 1,041 | 1,053 | +6 | +0.6% | 11,900 |
2017/11/06 | 1,079 | 1,079 | 1,045 | 1,047 | -31 | -2.9% | 18,500 |
2017/11/02 | 1,081 | 1,083 | 1,068 | 1,078 | -3 | -0.3% | 9,700 |
2017/11/01 | 1,074 | 1,084 | 1,065 | 1,081 | ±0 | ±0% | 14,800 |
2017/10/31 | 1,091 | 1,091 | 1,080 | 1,081 | -13 | -1.2% | 9,800 |
2017/10/30 | 1,075 | 1,098 | 1,074 | 1,094 | +17 | +1.6% | 13,100 |
2017/10/27 | 1,109 | 1,110 | 1,075 | 1,077 | -28 | -2.5% | 22,500 |
2017/10/26 | 1,100 | 1,113 | 1,096 | 1,105 | +2 | +0.2% | 11,000 |
2017/10/25 | 1,104 | 1,109 | 1,097 | 1,103 | -6 | -0.5% | 10,000 |
2017/10/24 | 1,100 | 1,115 | 1,094 | 1,109 | +7 | +0.6% | 14,000 |
2017/10/23 | 1,090 | 1,107 | 1,087 | 1,102 | +14 | +1.3% | 26,500 |
2017/10/20 | 1,076 | 1,090 | 1,071 | 1,088 | +12 | +1.1% | 21,800 |
2017/10/19 | 1,081 | 1,082 | 1,069 | 1,076 | -4 | -0.4% | 20,500 |
2017/10/18 | 1,082 | 1,085 | 1,077 | 1,080 | ±0 | ±0% | 12,500 |
2017/10/17 | 1,071 | 1,085 | 1,060 | 1,080 | ±0 | ±0% | 27,400 |
2017/10/16 | 1,080 | 1,089 | 1,073 | 1,080 | -1 | -0.1% | 20,800 |
2017/10/13 | 1,065 | 1,084 | 1,065 | 1,081 | +1 | +0.1% | 21,900 |
2017/10/12 | 1,082 | 1,092 | 1,073 | 1,080 | -2 | -0.2% | 18,100 |
2017/10/11 | 1,089 | 1,096 | 1,078 | 1,082 | -7 | -0.6% | 12,200 |
2017/10/10 | 1,083 | 1,109 | 1,080 | 1,089 | +5 | +0.5% | 36,200 |
2017/10/06 | 1,061 | 1,084 | 1,057 | 1,084 | +21 | +2% | 37,500 |
2017/10/05 | 1,054 | 1,066 | 1,054 | 1,063 | +7 | +0.7% | 33,300 |
2017/10/04 | 1,068 | 1,068 | 1,052 | 1,056 | +3 | +0.3% | 14,100 |
2017/10/03 | 1,054 | 1,059 | 1,050 | 1,053 | +3 | +0.3% | 24,600 |
2017/10/02 | 1,053 | 1,080 | 1,048 | 1,050 | +5 | +0.5% | 36,800 |
2017/09/29 | 1,045 | 1,052 | 1,042 | 1,045 | ±0 | ±0% | 17,300 |
2017/09/28 | 1,032 | 1,048 | 1,032 | 1,045 | +10 | +1% | 54,100 |
2017/09/27 | 1,040 | 1,044 | 1,033 | 1,035 | +7 | +0.7% | 30,200 |
2017/09/26 | 1,040 | 1,040 | 1,028 | 1,028 | -5 | -0.5% | 42,000 |
2017/09/25 | 1,023 | 1,044 | 1,023 | 1,033 | ±0 | ±0% | 48,200 |
1701~
1750
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