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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,082 | 1,082 | 1,081 | 1,081 | +29 | +2.8% | 300 |
| 2022/08/23 | 1,069 | 1,082 | 1,052 | 1,052 | -14 | -1.3% | 800 |
| 2022/08/22 | 1,063 | 1,069 | 1,063 | 1,066 | +21 | +2% | 400 |
| 2022/08/19 | 1,052 | 1,052 | 1,031 | 1,045 | -7 | -0.7% | 1,300 |
| 2022/08/18 | 1,052 | 1,052 | 1,052 | 1,052 | ±0 | ±0% | 1,100 |
| 2022/08/17 | 1,057 | 1,074 | 1,052 | 1,052 | - | - | 900 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 1,026 | 1,035 | 1,026 | 1,030 | -5 | -0.5% | 900 |
| 2022/08/12 | 1,076 | 1,076 | 1,018 | 1,035 | -11 | -1.1% | 3,700 |
| 2022/08/10 | 1,076 | 1,076 | 1,046 | 1,046 | +11 | +1.1% | 1,200 |
| 2022/08/09 | 1,044 | 1,044 | 1,035 | 1,035 | +21 | +2.1% | 1,000 |
| 2022/08/08 | 1,050 | 1,050 | 1,001 | 1,014 | -46 | -4.3% | 3,800 |
| 2022/08/05 | 1,070 | 1,087 | 1,060 | 1,060 | -10 | -0.9% | 900 |
| 2022/08/04 | 1,065 | 1,070 | 1,065 | 1,070 | +9 | +0.8% | 300 |
| 2022/08/03 | 1,070 | 1,070 | 1,060 | 1,061 | -9 | -0.8% | 300 |
| 2022/08/02 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 300 |
| 2022/08/01 | 1,067 | 1,070 | 1,067 | 1,070 | +22 | +2.1% | 1,300 |
| 2022/07/29 | 1,045 | 1,050 | 1,045 | 1,048 | +3 | +0.3% | 2,500 |
| 2022/07/28 | 1,025 | 1,045 | 1,020 | 1,045 | +45 | +4.5% | 1,200 |
| 2022/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | -5 | -0.5% | 100 |
| 2022/07/26 | 1,028 | 1,028 | 1,005 | 1,005 | -5 | -0.5% | 1,600 |
| 2022/07/25 | 1,009 | 1,010 | 1,009 | 1,010 | +3 | +0.3% | 800 |
| 2022/07/22 | 1,017 | 1,017 | 990 | 1,007 | -12 | -1.2% | 2,300 |
| 2022/07/21 | 995 | 1,020 | 995 | 1,019 | +29 | +2.9% | 700 |
| 2022/07/20 | 990 | 990 | 990 | 990 | +20 | +2.1% | 100 |
| 2022/07/19 | 980 | 980 | 970 | 970 | ±0 | ±0% | 1,700 |
| 2022/07/15 | 981 | 981 | 970 | 970 | -20 | -2% | 1,200 |
| 2022/07/14 | 989 | 990 | 989 | 990 | +15 | +1.5% | 200 |
| 2022/07/13 | 975 | 975 | 975 | 975 | +4 | +0.4% | 100 |
| 2022/07/12 | 971 | 971 | 971 | 971 | +1 | +0.1% | 100 |
| 2022/07/11 | 970 | 970 | 970 | 970 | +2 | +0.2% | 200 |
| 2022/07/08 | 983 | 985 | 968 | 968 | +8 | +0.8% | 3,000 |
| 2022/07/07 | 985 | 985 | 960 | 960 | -15 | -1.5% | 1,300 |
| 2022/07/06 | 980 | 985 | 975 | 975 | -25 | -2.5% | 1,100 |
| 2022/07/05 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2022/07/04 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 100 |
| 2022/07/01 | 995 | 995 | 995 | 995 | -5 | -0.5% | 300 |
| 2022/06/30 | 1,001 | 1,001 | 1,000 | 1,000 | -18 | -1.8% | 300 |
| 2022/06/29 | 992 | 1,018 | 992 | 1,018 | +18 | +1.8% | 600 |
| 2022/06/28 | 1,008 | 1,008 | 1,000 | 1,000 | -13 | -1.3% | 700 |
| 2022/06/27 | 1,016 | 1,016 | 1,000 | 1,013 | ±0 | ±0% | 1,200 |
| 2022/06/24 | 1,010 | 1,019 | 1,010 | 1,013 | -1 | -0.1% | 400 |
| 2022/06/23 | 995 | 1,015 | 995 | 1,014 | +29 | +2.9% | 1,400 |
| 2022/06/22 | 985 | 985 | 985 | 985 | +10 | +1% | 100 |
| 2022/06/21 | 975 | 975 | 975 | 975 | ±0 | ±0% | 1,100 |
| 2022/06/20 | 983 | 983 | 975 | 975 | -6 | -0.6% | 1,100 |
| 2022/06/17 | 985 | 985 | 981 | 981 | -22 | -2.2% | 1,200 |
| 2022/06/16 | 992 | 1,003 | 990 | 1,003 | - | - | 800 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 990 | 1,000 | 990 | 1,000 | +6 | +0.6% | 800 |
651～
700
件表示中 / 1425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 | 90,100円 | +8.6% | +212.5% | 1.11% | 19.45倍 | 1.23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 |
| ケーイーティ | - | -9.8% | -9.1% | - | - | - |
|
- |
| テクノスマイル | - | +14.3% | +78.6% | - | - | - |
|
- |
| ジンジブ | 49,000円 | +14.7% | -98.8% | 0.00% | 1441.18倍 | 2.40倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
| アトラＧ | 13,400円 | -10.3% | - | 0.00% | 52.96倍 | 0.96倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具チェーン買収 |
市場注目の銘柄
チャート関連のコラム
