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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,017 | 1,017 | 1,001 | 1,001 | -22 | -2.2% | 1,200 |
| 2022/10/12 | 1,017 | 1,023 | 1,017 | 1,023 | ±0 | ±0% | 500 |
| 2022/10/11 | 1,010 | 1,023 | 1,002 | 1,023 | +4 | +0.4% | 600 |
| 2022/10/07 | 1,019 | 1,019 | 1,018 | 1,019 | - | - | 400 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 1,020 | 1,022 | 1,007 | 1,019 | +1 | +0.1% | 2,200 |
| 2022/10/04 | 1,018 | 1,018 | 1,018 | 1,018 | +3 | +0.3% | 500 |
| 2022/10/03 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 200 |
| 2022/09/30 | 1,031 | 1,031 | 1,015 | 1,015 | -16 | -1.6% | 1,300 |
| 2022/09/29 | 1,029 | 1,031 | 1,029 | 1,031 | -19 | -1.8% | 300 |
| 2022/09/28 | 1,041 | 1,050 | 1,041 | 1,050 | -10 | -0.9% | 500 |
| 2022/09/27 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 300 |
| 2022/09/26 | 1,060 | 1,060 | 1,060 | 1,060 | +20 | +1.9% | 100 |
| 2022/09/22 | 1,040 | 1,040 | 1,040 | 1,040 | -20 | -1.9% | 200 |
| 2022/09/21 | 1,070 | 1,070 | 1,060 | 1,060 | -20 | -1.9% | 600 |
| 2022/09/20 | 1,080 | 1,080 | 1,080 | 1,080 | +3 | +0.3% | 100 |
| 2022/09/16 | 1,087 | 1,087 | 1,077 | 1,077 | -8 | -0.7% | 2,200 |
| 2022/09/15 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 200 |
| 2022/09/14 | 1,085 | 1,090 | 1,085 | 1,085 | ±0 | ±0% | 2,000 |
| 2022/09/13 | 1,088 | 1,088 | 1,085 | 1,085 | -10 | -0.9% | 600 |
| 2022/09/12 | 1,095 | 1,095 | 1,095 | 1,095 | +10 | +0.9% | 1,000 |
| 2022/09/09 | 1,095 | 1,095 | 1,084 | 1,085 | -5 | -0.5% | 1,400 |
| 2022/09/08 | 1,082 | 1,090 | 1,082 | 1,090 | +1 | +0.1% | 200 |
| 2022/09/07 | 1,081 | 1,089 | 1,066 | 1,089 | - | - | 1,400 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 1,083 | 1,084 | 1,082 | 1,082 | -8 | -0.7% | 900 |
| 2022/09/02 | 1,088 | 1,090 | 1,080 | 1,090 | +2 | +0.2% | 500 |
| 2022/09/01 | 1,075 | 1,088 | 1,075 | 1,088 | +22 | +2.1% | 400 |
| 2022/08/31 | 1,086 | 1,086 | 1,064 | 1,066 | +4 | +0.4% | 1,200 |
| 2022/08/30 | 1,072 | 1,072 | 1,061 | 1,062 | -9 | -0.8% | 1,200 |
| 2022/08/29 | 1,073 | 1,073 | 1,071 | 1,071 | -9 | -0.8% | 1,100 |
| 2022/08/26 | 1,060 | 1,090 | 1,060 | 1,080 | +3 | +0.3% | 3,000 |
| 2022/08/25 | 1,065 | 1,077 | 1,065 | 1,077 | -4 | -0.4% | 300 |
| 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 |
701～
750
件表示中 / 1508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 | 102,700円 | +4.4% | +9.2% | 0.97% | 19.26倍 | 1.37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 | 41,200円 | +14.2% | - | 0.00% | 10.42倍 | 1.24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 |
| ベビーカレン | 176,000円 | +21.8% | +59.6% | 0.00% | 32.66倍 | 2.06倍 |
|
妊娠・出産・育児専門サイト「ベビーカレンダー」運営。産婦人科支援ツール「ベビーパッド」も |
| リグア | 105,500円 | +16.4% | - | 0.00% | 63.06倍 | 4.95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 |
| Ｄ＆Ｉ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
