ブランディングテクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 975 | 989 | 975 | 989 | - | - | 800 |
| 2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/20 | 989 | 990 | 989 | 990 | - | - | 200 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 967 | 980 | 967 | 980 | +20 | +2.1% | 200 |
| 2023/01/17 | 965 | 965 | 960 | 960 | -5 | -0.5% | 800 |
| 2023/01/16 | 962 | 967 | 950 | 965 | +18 | +1.9% | 1,300 |
| 2023/01/13 | 972 | 972 | 947 | 947 | -31 | -3.2% | 1,000 |
| 2023/01/12 | 969 | 978 | 954 | 978 | +9 | +0.9% | 700 |
| 2023/01/11 | 965 | 971 | 941 | 969 | - | - | 800 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 952 | 977 | 952 | 977 | +34 | +3.6% | 200 |
| 2023/01/05 | 933 | 975 | 933 | 943 | +11 | +1.2% | 1,000 |
| 2023/01/04 | 990 | 990 | 932 | 932 | -48 | -4.9% | 3,600 |
| 2022/12/30 | 965 | 980 | 965 | 980 | +13 | +1.3% | 600 |
| 2022/12/29 | 971 | 971 | 966 | 967 | -3 | -0.3% | 400 |
| 2022/12/28 | 1,003 | 1,003 | 970 | 970 | -10 | -1% | 1,600 |
| 2022/12/27 | 980 | 980 | 980 | 980 | -5 | -0.5% | 300 |
| 2022/12/26 | 1,013 | 1,013 | 980 | 985 | ±0 | ±0% | 600 |
| 2022/12/23 | 985 | 985 | 985 | 985 | ±0 | ±0% | 100 |
| 2022/12/22 | 985 | 985 | 985 | 985 | -6 | -0.6% | 100 |
| 2022/12/21 | 1,009 | 1,009 | 991 | 991 | +11 | +1.1% | 700 |
| 2022/12/20 | 1,000 | 1,000 | 980 | 980 | - | - | 2,300 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 1,000 | 1,000 | 1,000 | 1,000 | -20 | -2% | 500 |
| 2022/12/15 | 1,020 | 1,020 | 1,020 | 1,020 | +20 | +2% | 100 |
| 2022/12/14 | 1,000 | 1,010 | 1,000 | 1,000 | -3 | -0.3% | 4,800 |
| 2022/12/13 | 1,000 | 1,003 | 1,000 | 1,003 | +4 | +0.4% | 600 |
| 2022/12/12 | 1,033 | 1,033 | 999 | 999 | -4 | -0.4% | 1,800 |
| 2022/12/09 | 1,011 | 1,011 | 1,003 | 1,003 | +3 | +0.3% | 800 |
| 2022/12/08 | 1,006 | 1,022 | 1,000 | 1,000 | -7 | -0.7% | 1,800 |
| 2022/12/07 | 1,007 | 1,007 | 1,007 | 1,007 | ±0 | ±0% | 100 |
| 2022/12/06 | 1,034 | 1,034 | 1,007 | 1,007 | -3 | -0.3% | 200 |
| 2022/12/05 | 1,030 | 1,040 | 1,010 | 1,010 | -24 | -2.3% | 1,400 |
| 2022/12/02 | 1,010 | 1,034 | 1,010 | 1,034 | -5 | -0.5% | 400 |
| 2022/12/01 | 1,007 | 1,039 | 1,005 | 1,039 | +35 | +3.5% | 1,100 |
| 2022/11/30 | 1,005 | 1,005 | 1,004 | 1,004 | ±0 | ±0% | 1,100 |
| 2022/11/29 | 1,001 | 1,010 | 1,001 | 1,004 | +3 | +0.3% | 1,600 |
| 2022/11/28 | 1,017 | 1,017 | 1,001 | 1,001 | -4 | -0.4% | 2,100 |
| 2022/11/25 | 1,001 | 1,005 | 1,001 | 1,005 | +3 | +0.3% | 600 |
| 2022/11/24 | 1,003 | 1,003 | 1,002 | 1,002 | -2 | -0.2% | 400 |
| 2022/11/22 | 1,004 | 1,004 | 1,004 | 1,004 | +4 | +0.4% | 300 |
| 2022/11/21 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 2022/11/18 | 1,000 | 1,000 | 1,000 | 1,000 | +4 | +0.4% | 100 |
| 2022/11/17 | 1,003 | 1,003 | 991 | 996 | -7 | -0.7% | 2,600 |
| 2022/11/16 | 1,016 | 1,028 | 1,000 | 1,003 | -21 | -2.1% | 3,100 |
| 2022/11/15 | 1,028 | 1,028 | 1,024 | 1,024 | -4 | -0.4% | 400 |
| 2022/11/14 | 1,050 | 1,050 | 1,025 | 1,028 | -51 | -4.7% | 700 |
| 2022/11/11 | 1,025 | 1,081 | 1,025 | 1,079 | - | - | 2,400 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
件表示中 / 1476件
類似銘柄と比較する
現在ご覧いただいている「ブランディン」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 |
|---|---|---|---|---|---|---|---|---|
| ブランディン | 96,700円 | +4.4% | +9.2% | 1.03% | 17.89倍 | 1.27倍 |
|
サイトなどのメディア制作やネット広告など、中堅・中小企業向けにコンサル事業を展開 |
| ＰＸＢ | 39,000円 | +14.2% | - | 0.00% | 9.81倍 | 1.17倍 |
|
人間と同じ肝機能持つＰＸＢマウスを使った薬効試験を受託。欧米製薬会社への販売にも傾注 |
| Ｄ＆Ｉ | - | +20.3% | -83.3% | - | - | - |
|
- |
| リグア | 101,600円 | +16.4% | - | 0.00% | 60.55倍 | 4.75倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムの販売、保守も。金融事業も展開 |
| Ｈヴェラス | 72,000円 | - | - | - | - | 0.45倍 |
|
札幌地盤に入居一時金２０００万円超の高級有料老人ホーム展開。サービス付き高齢者住宅も |
市場注目の銘柄
チャート関連のコラム
