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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,242 | 1,242 | 1,212 | 1,229 | -13 | -1% | 800 |
| 2021/06/04 | 1,234 | 1,242 | 1,202 | 1,242 | +2 | +0.2% | 800 |
| 2021/06/03 | 1,231 | 1,240 | 1,231 | 1,240 | +10 | +0.8% | 1,800 |
| 2021/06/02 | 1,227 | 1,230 | 1,227 | 1,230 | -5 | -0.4% | 400 |
| 2021/06/01 | 1,256 | 1,256 | 1,230 | 1,235 | -30 | -2.4% | 1,200 |
| 2021/05/31 | 1,294 | 1,295 | 1,265 | 1,265 | -23 | -1.8% | 1,000 |
| 2021/05/28 | 1,226 | 1,314 | 1,226 | 1,288 | -25 | -1.9% | 1,900 |
| 2021/05/27 | 1,304 | 1,319 | 1,300 | 1,313 | +9 | +0.7% | 1,400 |
| 2021/05/26 | 1,305 | 1,319 | 1,284 | 1,304 | -1 | -0.1% | 1,500 |
| 2021/05/25 | 1,302 | 1,305 | 1,243 | 1,305 | +21 | +1.6% | 6,200 |
| 2021/05/24 | 1,209 | 1,315 | 1,201 | 1,284 | +105 | +8.9% | 8,900 |
| 2021/05/21 | 1,178 | 1,203 | 1,178 | 1,179 | +2 | +0.2% | 800 |
| 2021/05/20 | 1,180 | 1,215 | 1,165 | 1,177 | +3 | +0.3% | 2,900 |
| 2021/05/19 | 1,150 | 1,180 | 1,150 | 1,174 | +14 | +1.2% | 4,300 |
| 2021/05/18 | 1,124 | 1,184 | 1,124 | 1,160 | +36 | +3.2% | 1,100 |
| 2021/05/17 | 1,255 | 1,255 | 1,087 | 1,124 | -133 | -10.6% | 11,700 |
| 2021/05/14 | 1,196 | 1,286 | 1,196 | 1,257 | +61 | +5.1% | 5,600 |
| 2021/05/13 | 1,220 | 1,234 | 1,188 | 1,196 | -26 | -2.1% | 4,700 |
| 2021/05/12 | 1,252 | 1,262 | 1,220 | 1,222 | -57 | -4.5% | 6,000 |
| 2021/05/11 | 1,248 | 1,285 | 1,248 | 1,279 | -26 | -2% | 1,400 |
| 2021/05/10 | 1,316 | 1,316 | 1,275 | 1,305 | +18 | +1.4% | 800 |
| 2021/05/07 | 1,301 | 1,308 | 1,287 | 1,287 | ±0 | ±0% | 1,200 |
| 2021/05/06 | 1,242 | 1,329 | 1,241 | 1,287 | +34 | +2.7% | 2,500 |
| 2021/04/30 | 1,323 | 1,323 | 1,253 | 1,253 | -11 | -0.9% | 2,300 |
| 2021/04/28 | 1,258 | 1,295 | 1,251 | 1,264 | +6 | +0.5% | 2,700 |
| 2021/04/27 | 1,324 | 1,324 | 1,258 | 1,258 | -7 | -0.6% | 1,300 |
| 2021/04/26 | 1,302 | 1,302 | 1,265 | 1,265 | +15 | +1.2% | 700 |
| 2021/04/23 | 1,289 | 1,339 | 1,248 | 1,250 | -28 | -2.2% | 2,900 |
| 2021/04/22 | 1,279 | 1,282 | 1,267 | 1,278 | +8 | +0.6% | 1,000 |
| 2021/04/21 | 1,275 | 1,282 | 1,255 | 1,270 | -38 | -2.9% | 2,900 |
| 2021/04/20 | 1,272 | 1,308 | 1,272 | 1,308 | +18 | +1.4% | 2,800 |
| 2021/04/19 | 1,280 | 1,303 | 1,280 | 1,290 | -15 | -1.1% | 2,500 |
| 2021/04/16 | 1,316 | 1,347 | 1,305 | 1,305 | -31 | -2.3% | 3,000 |
| 2021/04/15 | 1,335 | 1,342 | 1,319 | 1,336 | -16 | -1.2% | 1,900 |
| 2021/04/14 | 1,368 | 1,400 | 1,350 | 1,352 | -41 | -2.9% | 4,500 |
| 2021/04/13 | 1,400 | 1,409 | 1,390 | 1,393 | -3 | -0.2% | 2,500 |
| 2021/04/12 | 1,393 | 1,414 | 1,393 | 1,396 | -27 | -1.9% | 2,200 |
| 2021/04/09 | 1,449 | 1,456 | 1,395 | 1,423 | -30 | -2.1% | 6,600 |
| 2021/04/08 | 1,408 | 1,460 | 1,408 | 1,453 | +45 | +3.2% | 11,200 |
| 2021/04/07 | 1,356 | 1,438 | 1,347 | 1,408 | +27 | +2% | 8,400 |
| 2021/04/06 | 1,402 | 1,416 | 1,346 | 1,381 | -21 | -1.5% | 5,300 |
| 2021/04/05 | 1,359 | 1,416 | 1,350 | 1,402 | +13 | +0.9% | 6,600 |
| 2021/04/02 | 1,314 | 1,420 | 1,314 | 1,389 | +57 | +4.3% | 11,800 |
| 2021/04/01 | 1,350 | 1,353 | 1,321 | 1,332 | -48 | -3.5% | 7,700 |
| 2021/03/31 | 1,448 | 1,448 | 1,366 | 1,380 | -80 | -5.5% | 9,200 |
| 2021/03/30 | 1,470 | 1,470 | 1,412 | 1,460 | +57 | +4.1% | 16,000 |
| 2021/03/29 | 1,346 | 1,460 | 1,300 | 1,403 | +147 | +11.7% | 54,100 |
| 2021/03/26 | 1,234 | 1,277 | 1,218 | 1,256 | +41 | +3.4% | 3,500 |
| 2021/03/25 | 1,207 | 1,227 | 1,207 | 1,215 | +3 | +0.2% | 3,100 |
| 2021/03/24 | 1,238 | 1,334 | 1,206 | 1,212 | -38 | -3% | 19,000 |
851～
900
件表示中 / 1327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 | 94,800円 | +8.6% | +212.5% | 1.05% | 19.87倍 | 1.26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 |
| メディ総研 | 126,400円 | +33.6% | +5.2% | 0.00% | 14.14倍 | 1.19倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
| ランシステム | 35,400円 | -24.0% | +4.2% | 0.00% | 25.07倍 | 7.56倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| ジャパＭ＆Ａ | 100,100円 | -13.3% | -89.9% | 0.00% | 150.53倍 | 2.10倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| ケーイーティ | - | -9.8% | -9.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
