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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,250 | 1,260 | 1,240 | 1,250 | +7 | +0.6% | 3,700 |
| 2021/03/22 | 1,220 | 1,245 | 1,220 | 1,243 | +24 | +2% | 3,100 |
| 2021/03/19 | 1,234 | 1,234 | 1,218 | 1,219 | -22 | -1.8% | 1,800 |
| 2021/03/18 | 1,230 | 1,247 | 1,230 | 1,241 | +8 | +0.6% | 2,200 |
| 2021/03/17 | 1,225 | 1,249 | 1,216 | 1,233 | -2 | -0.2% | 3,000 |
| 2021/03/16 | 1,280 | 1,284 | 1,235 | 1,235 | -38 | -3% | 5,600 |
| 2021/03/15 | 1,295 | 1,295 | 1,215 | 1,273 | +34 | +2.7% | 5,000 |
| 2021/03/12 | 1,180 | 1,239 | 1,171 | 1,239 | +62 | +5.3% | 8,400 |
| 2021/03/11 | 1,177 | 1,177 | 1,168 | 1,177 | +9 | +0.8% | 2,600 |
| 2021/03/10 | 1,121 | 1,170 | 1,121 | 1,168 | +31 | +2.7% | 4,400 |
| 2021/03/09 | 1,130 | 1,137 | 1,113 | 1,137 | -3 | -0.3% | 3,300 |
| 2021/03/08 | 1,119 | 1,149 | 1,096 | 1,140 | +51 | +4.7% | 7,100 |
| 2021/03/05 | 1,104 | 1,104 | 1,088 | 1,089 | -6 | -0.5% | 2,800 |
| 2021/03/04 | 1,105 | 1,116 | 1,091 | 1,095 | -27 | -2.4% | 8,800 |
| 2021/03/03 | 1,131 | 1,135 | 1,121 | 1,122 | -8 | -0.7% | 4,500 |
| 2021/03/02 | 1,140 | 1,143 | 1,130 | 1,130 | -10 | -0.9% | 3,900 |
| 2021/03/01 | 1,149 | 1,149 | 1,134 | 1,140 | +6 | +0.5% | 3,100 |
| 2021/02/26 | 1,136 | 1,161 | 1,123 | 1,134 | -26 | -2.2% | 7,000 |
| 2021/02/25 | 1,158 | 1,162 | 1,150 | 1,160 | +3 | +0.3% | 4,000 |
| 2021/02/24 | 1,179 | 1,180 | 1,156 | 1,157 | -21 | -1.8% | 4,000 |
| 2021/02/22 | 1,155 | 1,194 | 1,155 | 1,178 | +17 | +1.5% | 4,800 |
| 2021/02/19 | 1,166 | 1,169 | 1,158 | 1,161 | -33 | -2.8% | 2,900 |
| 2021/02/18 | 1,164 | 1,200 | 1,164 | 1,194 | +14 | +1.2% | 4,800 |
| 2021/02/17 | 1,172 | 1,199 | 1,172 | 1,180 | -14 | -1.2% | 5,400 |
| 2021/02/16 | 1,181 | 1,213 | 1,181 | 1,194 | +4 | +0.3% | 4,500 |
| 2021/02/15 | 1,215 | 1,215 | 1,170 | 1,190 | -40 | -3.3% | 9,300 |
| 2021/02/12 | 1,221 | 1,251 | 1,202 | 1,230 | -12 | -1% | 7,200 |
| 2021/02/10 | 1,213 | 1,242 | 1,213 | 1,242 | +16 | +1.3% | 700 |
| 2021/02/09 | 1,226 | 1,242 | 1,213 | 1,226 | -7 | -0.6% | 1,000 |
| 2021/02/08 | 1,230 | 1,240 | 1,213 | 1,233 | +8 | +0.7% | 4,100 |
| 2021/02/05 | 1,234 | 1,239 | 1,213 | 1,225 | -7 | -0.6% | 2,800 |
| 2021/02/04 | 1,244 | 1,244 | 1,204 | 1,232 | -1 | -0.1% | 3,600 |
| 2021/02/03 | 1,198 | 1,240 | 1,198 | 1,233 | +33 | +2.8% | 4,100 |
| 2021/02/02 | 1,216 | 1,222 | 1,200 | 1,200 | -14 | -1.2% | 1,700 |
| 2021/02/01 | 1,226 | 1,226 | 1,196 | 1,214 | +4 | +0.3% | 2,900 |
| 2021/01/29 | 1,223 | 1,240 | 1,200 | 1,210 | -13 | -1.1% | 4,000 |
| 2021/01/28 | 1,247 | 1,247 | 1,202 | 1,223 | -41 | -3.2% | 5,000 |
| 2021/01/27 | 1,213 | 1,280 | 1,213 | 1,264 | +33 | +2.7% | 3,200 |
| 2021/01/26 | 1,293 | 1,293 | 1,220 | 1,231 | -32 | -2.5% | 6,300 |
| 2021/01/25 | 1,234 | 1,280 | 1,231 | 1,263 | +52 | +4.3% | 9,100 |
| 2021/01/22 | 1,182 | 1,232 | 1,182 | 1,211 | +34 | +2.9% | 4,800 |
| 2021/01/21 | 1,170 | 1,190 | 1,155 | 1,177 | +7 | +0.6% | 3,000 |
| 2021/01/20 | 1,145 | 1,170 | 1,143 | 1,170 | +11 | +0.9% | 3,200 |
| 2021/01/19 | 1,164 | 1,175 | 1,112 | 1,159 | -14 | -1.2% | 11,300 |
| 2021/01/18 | 1,217 | 1,217 | 1,111 | 1,173 | -36 | -3% | 10,900 |
| 2021/01/15 | 1,219 | 1,220 | 1,200 | 1,209 | -15 | -1.2% | 3,800 |
| 2021/01/14 | 1,234 | 1,255 | 1,224 | 1,224 | -23 | -1.8% | 4,800 |
| 2021/01/13 | 1,218 | 1,272 | 1,196 | 1,247 | +14 | +1.1% | 13,000 |
| 2021/01/12 | 1,269 | 1,284 | 1,230 | 1,233 | -51 | -4% | 9,300 |
| 2021/01/08 | 1,310 | 1,330 | 1,250 | 1,284 | +4 | +0.3% | 25,400 |
901～
950
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
