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 |
---|---|---|---|---|---|---|---|
2017/09/22 | 1,044 | 1,051 | 1,017 | 1,033 | -5 | -0.5% | 67,000 |
2017/09/21 | 1,048 | 1,049 | 1,035 | 1,038 | -5 | -0.5% | 31,200 |
2017/09/20 | 1,034 | 1,046 | 1,034 | 1,043 | +9 | +0.9% | 43,400 |
2017/09/19 | 1,028 | 1,046 | 1,028 | 1,034 | +8 | +0.8% | 70,000 |
2017/09/15 | 1,022 | 1,068 | 974 | 1,026 | -116 | -10.2% | 292,600 |
2017/09/14 | 1,130 | 1,150 | 1,120 | 1,142 | +14 | +1.2% | 92,100 |
2017/09/13 | 1,127 | 1,130 | 1,115 | 1,128 | +13 | +1.2% | 26,600 |
2017/09/12 | 1,106 | 1,120 | 1,096 | 1,115 | +19 | +1.7% | 30,500 |
2017/09/11 | 1,090 | 1,096 | 1,084 | 1,096 | +13 | +1.2% | 21,200 |
2017/09/08 | 1,086 | 1,088 | 1,077 | 1,083 | -4 | -0.4% | 11,100 |
2017/09/07 | 1,086 | 1,087 | 1,051 | 1,087 | +12 | +1.1% | 8,300 |
2017/09/06 | 1,053 | 1,077 | 1,050 | 1,075 | +5 | +0.5% | 9,700 |
2017/09/05 | 1,089 | 1,100 | 1,055 | 1,070 | -30 | -2.7% | 30,600 |
2017/09/04 | 1,112 | 1,112 | 1,074 | 1,100 | -18 | -1.6% | 21,000 |
2017/09/01 | 1,115 | 1,119 | 1,099 | 1,118 | +5 | +0.4% | 18,300 |
2017/08/31 | 1,099 | 1,116 | 1,095 | 1,113 | +16 | +1.5% | 27,700 |
2017/08/30 | 1,094 | 1,100 | 1,087 | 1,097 | +7 | +0.6% | 24,000 |
2017/08/29 | 1,070 | 1,090 | 1,070 | 1,090 | +12 | +1.1% | 11,800 |
2017/08/28 | 1,079 | 1,079 | 1,060 | 1,078 | +8 | +0.7% | 11,500 |
2017/08/25 | 1,076 | 1,083 | 1,065 | 1,070 | -6 | -0.6% | 14,100 |
2017/08/24 | 1,071 | 1,079 | 1,067 | 1,076 | +2 | +0.2% | 9,100 |
2017/08/23 | 1,067 | 1,074 | 1,064 | 1,074 | +4 | +0.4% | 4,400 |
2017/08/22 | 1,061 | 1,071 | 1,060 | 1,070 | +11 | +1% | 7,300 |
2017/08/21 | 1,078 | 1,083 | 1,053 | 1,059 | -17 | -1.6% | 17,900 |
2017/08/18 | 1,065 | 1,089 | 1,059 | 1,076 | +5 | +0.5% | 20,700 |
2017/08/17 | 1,053 | 1,074 | 1,053 | 1,071 | +19 | +1.8% | 10,600 |
2017/08/16 | 1,043 | 1,057 | 1,030 | 1,052 | +22 | +2.1% | 14,100 |
2017/08/15 | 1,020 | 1,037 | 1,020 | 1,030 | +11 | +1.1% | 8,400 |
2017/08/14 | 1,039 | 1,039 | 1,011 | 1,019 | -24 | -2.3% | 29,700 |
2017/08/10 | 1,051 | 1,059 | 1,040 | 1,043 | -5 | -0.5% | 9,600 |
2017/08/09 | 1,088 | 1,088 | 1,038 | 1,048 | -20 | -1.9% | 24,800 |
2017/08/08 | 1,054 | 1,069 | 1,053 | 1,068 | +21 | +2% | 20,100 |
2017/08/07 | 1,040 | 1,047 | 1,038 | 1,047 | +7 | +0.7% | 13,800 |
2017/08/04 | 1,042 | 1,046 | 1,022 | 1,040 | -7 | -0.7% | 21,700 |
2017/08/03 | 1,051 | 1,052 | 1,043 | 1,047 | -4 | -0.4% | 25,700 |
2017/08/02 | 1,060 | 1,060 | 1,047 | 1,051 | +6 | +0.6% | 9,000 |
2017/08/01 | 1,066 | 1,069 | 1,040 | 1,045 | -21 | -2% | 33,500 |
2017/07/31 | 1,083 | 1,088 | 1,061 | 1,066 | -17 | -1.6% | 27,900 |
2017/07/28 | 1,112 | 1,113 | 1,083 | 1,083 | -20 | -1.8% | 38,000 |
2017/07/27 | 1,111 | 1,116 | 1,101 | 1,103 | -45 | -3.9% | 83,200 |
2017/07/26 | 1,143 | 1,149 | 1,142 | 1,148 | +10 | +0.9% | 39,600 |
2017/07/25 | 1,141 | 1,143 | 1,125 | 1,138 | -9 | -0.8% | 42,300 |
2017/07/24 | 1,153 | 1,157 | 1,140 | 1,147 | -4 | -0.3% | 41,800 |
2017/07/21 | 1,152 | 1,153 | 1,147 | 1,151 | +2 | +0.2% | 17,300 |
2017/07/20 | 1,146 | 1,157 | 1,145 | 1,149 | +3 | +0.3% | 20,900 |
2017/07/19 | 1,141 | 1,149 | 1,140 | 1,146 | ±0 | ±0% | 21,100 |
2017/07/18 | 1,152 | 1,162 | 1,145 | 1,146 | ±0 | ±0% | 33,500 |
2017/07/14 | 1,141 | 1,150 | 1,135 | 1,146 | +12 | +1.1% | 35,400 |
2017/07/13 | 1,140 | 1,142 | 1,131 | 1,134 | -1 | -0.1% | 23,000 |
2017/07/12 | 1,132 | 1,137 | 1,130 | 1,135 | +5 | +0.4% | 11,200 |
1751~
1800
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