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 |
---|---|---|---|---|---|---|---|
2017/07/10 | 1,136 | 1,136 | 1,125 | 1,130 | +5 | +0.4% | 11,300 |
2017/07/07 | 1,132 | 1,132 | 1,121 | 1,125 | -2 | -0.2% | 10,100 |
2017/07/06 | 1,140 | 1,140 | 1,127 | 1,127 | -5 | -0.4% | 9,500 |
2017/07/05 | 1,131 | 1,137 | 1,129 | 1,132 | +2 | +0.2% | 13,700 |
2017/07/04 | 1,149 | 1,149 | 1,130 | 1,130 | -17 | -1.5% | 22,900 |
2017/07/03 | 1,143 | 1,147 | 1,136 | 1,147 | +11 | +1% | 31,300 |
2017/06/30 | 1,123 | 1,139 | 1,116 | 1,136 | +14 | +1.2% | 23,200 |
2017/06/29 | 1,131 | 1,134 | 1,120 | 1,122 | +2 | +0.2% | 24,500 |
2017/06/28 | 1,133 | 1,137 | 1,117 | 1,120 | -4 | -0.4% | 22,600 |
2017/06/27 | 1,117 | 1,127 | 1,114 | 1,124 | ±0 | ±0% | 16,500 |
2017/06/26 | 1,130 | 1,136 | 1,115 | 1,124 | +3 | +0.3% | 24,100 |
2017/06/23 | 1,140 | 1,140 | 1,112 | 1,121 | -16 | -1.4% | 19,100 |
2017/06/22 | 1,144 | 1,144 | 1,129 | 1,137 | -1 | -0.1% | 12,300 |
2017/06/21 | 1,147 | 1,153 | 1,133 | 1,138 | -9 | -0.8% | 31,700 |
2017/06/20 | 1,149 | 1,149 | 1,136 | 1,147 | +11 | +1% | 24,100 |
2017/06/19 | 1,125 | 1,136 | 1,105 | 1,136 | +23 | +2.1% | 34,300 |
2017/06/16 | 1,131 | 1,140 | 1,110 | 1,113 | -35 | -3% | 66,100 |
2017/06/15 | 1,225 | 1,229 | 1,142 | 1,148 | +28 | +2.5% | 274,700 |
2017/06/14 | 1,127 | 1,138 | 1,120 | 1,120 | -3 | -0.3% | 33,300 |
2017/06/13 | 1,129 | 1,138 | 1,119 | 1,123 | +3 | +0.3% | 32,200 |
2017/06/12 | 1,097 | 1,125 | 1,085 | 1,120 | +37 | +3.4% | 33,000 |
2017/06/09 | 1,080 | 1,090 | 1,074 | 1,083 | -9 | -0.8% | 12,400 |
2017/06/08 | 1,073 | 1,094 | 1,065 | 1,092 | +16 | +1.5% | 16,300 |
2017/06/07 | 1,080 | 1,080 | 1,070 | 1,076 | +6 | +0.6% | 10,800 |
2017/06/06 | 1,115 | 1,115 | 1,070 | 1,070 | -29 | -2.6% | 21,400 |
2017/06/05 | 1,089 | 1,102 | 1,078 | 1,099 | +29 | +2.7% | 21,900 |
2017/06/02 | 1,081 | 1,090 | 1,070 | 1,070 | -21 | -1.9% | 32,100 |
2017/06/01 | 1,067 | 1,091 | 1,062 | 1,091 | +31 | +2.9% | 29,800 |
2017/05/31 | 1,119 | 1,130 | 1,060 | 1,060 | -67 | -5.9% | 122,100 |
2017/05/30 | 1,144 | 1,154 | 1,115 | 1,127 | +2 | +0.2% | 146,900 |
2017/05/29 | 1,150 | 1,155 | 1,123 | 1,125 | -20 | -1.7% | 42,200 |
2017/05/26 | 1,142 | 1,147 | 1,135 | 1,145 | ±0 | ±0% | 20,600 |
2017/05/25 | 1,148 | 1,154 | 1,140 | 1,145 | -3 | -0.3% | 19,300 |
2017/05/24 | 1,143 | 1,158 | 1,142 | 1,148 | +10 | +0.9% | 28,600 |
2017/05/23 | 1,150 | 1,165 | 1,136 | 1,138 | -14 | -1.2% | 42,900 |
2017/05/22 | 1,147 | 1,178 | 1,140 | 1,152 | +6 | +0.5% | 70,800 |
2017/05/19 | 1,139 | 1,148 | 1,136 | 1,146 | +10 | +0.9% | 21,400 |
2017/05/18 | 1,131 | 1,140 | 1,118 | 1,136 | -9 | -0.8% | 39,200 |
2017/05/17 | 1,139 | 1,148 | 1,135 | 1,145 | +16 | +1.4% | 26,700 |
2017/05/16 | 1,135 | 1,135 | 1,122 | 1,129 | -6 | -0.5% | 8,600 |
2017/05/15 | 1,108 | 1,136 | 1,100 | 1,135 | +28 | +2.5% | 12,800 |
2017/05/12 | 1,125 | 1,125 | 1,107 | 1,107 | -23 | -2% | 14,400 |
2017/05/11 | 1,140 | 1,144 | 1,122 | 1,130 | -9 | -0.8% | 53,600 |
2017/05/10 | 1,141 | 1,144 | 1,130 | 1,139 | +12 | +1.1% | 22,400 |
2017/05/09 | 1,145 | 1,145 | 1,118 | 1,127 | -20 | -1.7% | 24,700 |
2017/05/08 | 1,149 | 1,150 | 1,141 | 1,147 | +3 | +0.3% | 36,700 |
2017/05/02 | 1,139 | 1,145 | 1,135 | 1,144 | +11 | +1% | 24,200 |
2017/05/01 | 1,130 | 1,148 | 1,117 | 1,133 | +17 | +1.5% | 28,400 |
2017/04/28 | 1,137 | 1,138 | 1,075 | 1,116 | -9 | -0.8% | 24,800 |
2017/04/27 | 1,121 | 1,130 | 1,100 | 1,125 | +6 | +0.5% | 20,200 |
1801~
1850
件表示中 / 2129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 |
Defコンサル | 9,500円 | +31.6% | - | 0.00% | - | 5.11倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
ロココ | 84,300円 | +7.5% | -20.0% | 2.37% | 13.57倍 | 1.26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 |
サイババズ | 74,200円 | +11.4% | - | 0.00% | 9.95倍 | 14.85倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。SNS運用、ネット広告も |
インターグ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム