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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,074 | 1,077 | 1,074 | 1,077 | +5 | +0.5% | 300 |
| 2024/06/25 | 1,055 | 1,072 | 1,055 | 1,072 | +17 | +1.6% | 1,300 |
| 2024/06/24 | 1,055 | 1,055 | 1,055 | 1,055 | -12 | -1.1% | 200 |
| 2024/06/21 | 1,059 | 1,067 | 1,050 | 1,067 | +8 | +0.8% | 3,600 |
| 2024/06/20 | 1,054 | 1,059 | 1,036 | 1,059 | +5 | +0.5% | 1,700 |
| 2024/06/19 | 1,065 | 1,065 | 1,054 | 1,054 | -11 | -1% | 500 |
| 2024/06/18 | 1,060 | 1,065 | 1,060 | 1,065 | +11 | +1% | 1,000 |
| 2024/06/17 | 1,051 | 1,054 | 1,042 | 1,054 | +3 | +0.3% | 4,000 |
| 2024/06/14 | 1,050 | 1,051 | 1,050 | 1,051 | +1 | +0.1% | 900 |
| 2024/06/13 | 1,050 | 1,050 | 1,050 | 1,050 | +6 | +0.6% | 700 |
| 2024/06/12 | 1,050 | 1,051 | 1,044 | 1,044 | - | - | 1,200 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 1,050 | 1,050 | 1,050 | 1,050 | +5 | +0.5% | 400 |
| 2024/06/07 | 1,064 | 1,064 | 1,045 | 1,045 | -15 | -1.4% | 1,000 |
| 2024/06/06 | 1,065 | 1,065 | 1,060 | 1,060 | -5 | -0.5% | 1,600 |
| 2024/06/05 | 1,050 | 1,065 | 1,050 | 1,065 | +15 | +1.4% | 2,800 |
| 2024/06/04 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 200 |
| 2024/06/03 | 1,056 | 1,056 | 1,021 | 1,050 | -5 | -0.5% | 1,800 |
| 2024/05/31 | 1,045 | 1,055 | 1,045 | 1,055 | -18 | -1.7% | 1,200 |
| 2024/05/30 | 1,084 | 1,084 | 1,073 | 1,073 | -17 | -1.6% | 400 |
| 2024/05/29 | 1,086 | 1,090 | 1,086 | 1,090 | -23 | -2.1% | 600 |
| 2024/05/28 | 1,100 | 1,120 | 1,100 | 1,113 | +13 | +1.2% | 2,900 |
| 2024/05/27 | 1,079 | 1,100 | 1,078 | 1,100 | +20 | +1.9% | 2,600 |
| 2024/05/24 | 1,052 | 1,099 | 1,036 | 1,080 | ±0 | ±0% | 7,500 |
| 2024/05/23 | 1,080 | 1,080 | 1,071 | 1,080 | ±0 | ±0% | 1,700 |
| 2024/05/22 | 1,084 | 1,085 | 1,065 | 1,080 | -18 | -1.6% | 6,000 |
| 2024/05/21 | 1,085 | 1,098 | 1,075 | 1,098 | +13 | +1.2% | 2,500 |
| 2024/05/20 | 1,050 | 1,100 | 1,049 | 1,085 | +35 | +3.3% | 4,100 |
| 2024/05/17 | 1,049 | 1,058 | 1,026 | 1,050 | -3 | -0.3% | 2,900 |
| 2024/05/16 | 1,067 | 1,067 | 1,025 | 1,053 | -14 | -1.3% | 6,800 |
| 2024/05/15 | 1,005 | 1,100 | 1,000 | 1,067 | +92 | +9.4% | 24,000 |
| 2024/05/14 | 972 | 975 | 972 | 975 | +2 | +0.2% | 300 |
| 2024/05/13 | 990 | 990 | 972 | 973 | - | - | 2,400 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 982 | 990 | 978 | 990 | +5 | +0.5% | 1,400 |
| 2024/05/08 | 982 | 997 | 971 | 985 | -27 | -2.7% | 3,900 |
| 2024/05/07 | 1,016 | 1,016 | 991 | 1,012 | +22 | +2.2% | 2,400 |
| 2024/05/02 | 982 | 990 | 982 | 990 | +7 | +0.7% | 1,100 |
| 2024/05/01 | 983 | 983 | 983 | 983 | -2 | -0.2% | 100 |
| 2024/04/30 | 997 | 1,000 | 985 | 985 | +3 | +0.3% | 2,300 |
| 2024/04/26 | 982 | 982 | 982 | 982 | -14 | -1.4% | 100 |
| 2024/04/25 | 982 | 1,000 | 973 | 996 | +9 | +0.9% | 4,500 |
| 2024/04/24 | 1,029 | 1,030 | 976 | 987 | -8 | -0.8% | 5,900 |
| 2024/04/23 | 982 | 1,000 | 982 | 995 | -5 | -0.5% | 2,000 |
| 2024/04/22 | 985 | 1,000 | 975 | 1,000 | +15 | +1.5% | 4,900 |
| 2024/04/19 | 1,001 | 1,002 | 970 | 985 | -21 | -2.1% | 3,200 |
| 2024/04/18 | 1,001 | 1,006 | 1,001 | 1,006 | +4 | +0.4% | 1,300 |
| 2024/04/17 | 999 | 1,009 | 999 | 1,002 | +3 | +0.3% | 1,000 |
| 2024/04/16 | 1,020 | 1,020 | 999 | 999 | -21 | -2.1% | 3,700 |
| 2024/04/15 | 997 | 1,059 | 997 | 1,020 | +24 | +2.4% | 6,300 |
101～
150
件表示中 / 1326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 | 93,500円 | +8.6% | +212.5% | 1.07% | 19.60倍 | 1.24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 |
| ジャパＭ＆Ａ | 101,400円 | -13.3% | -89.9% | 0.00% | 152.48倍 | 2.13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% | - | - | - |
|
- |
| ＡＬＰＨＡ | 162,800円 | +1.2% | +82.7% | 3.07% | 7.08倍 | 0.95倍 |
|
店頭販促用ＰＯＰ広告の企画制作専業大手。企画・デザインから事務局運営まで一括受注へ傾注 |
| Ｈヴェラス | - | +15.7% | +75.4% | - | - | - |
|
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
