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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/21 | 1,120 | 1,166 | 1,120 | 1,165 | +25 | +2.2% | 1,100 |
| 2023/07/20 | 1,145 | 1,145 | 1,140 | 1,140 | -5 | -0.4% | 200 |
| 2023/07/19 | 1,166 | 1,166 | 1,120 | 1,145 | - | - | 1,100 |
| 2023/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/14 | 1,160 | 1,168 | 1,133 | 1,168 | +4 | +0.3% | 1,300 |
| 2023/07/13 | 1,170 | 1,170 | 1,164 | 1,164 | +5 | +0.4% | 400 |
| 2023/07/12 | 1,134 | 1,162 | 1,134 | 1,159 | -1 | -0.1% | 600 |
| 2023/07/11 | 1,140 | 1,160 | 1,140 | 1,160 | - | - | 200 |
| 2023/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/07 | 1,140 | 1,150 | 1,140 | 1,140 | -5 | -0.4% | 600 |
| 2023/07/06 | 1,155 | 1,161 | 1,141 | 1,145 | -16 | -1.4% | 2,400 |
| 2023/07/05 | 1,188 | 1,188 | 1,154 | 1,161 | -29 | -2.4% | 2,300 |
| 2023/07/04 | 1,190 | 1,190 | 1,165 | 1,190 | +5 | +0.4% | 6,400 |
| 2023/07/03 | 1,202 | 1,209 | 1,175 | 1,185 | -37 | -3% | 7,900 |
| 2023/06/30 | 1,200 | 1,231 | 1,200 | 1,222 | -2 | -0.2% | 1,000 |
| 2023/06/29 | 1,224 | 1,224 | 1,224 | 1,224 | +13 | +1.1% | 200 |
| 2023/06/28 | 1,211 | 1,211 | 1,211 | 1,211 | +11 | +0.9% | 100 |
| 2023/06/27 | 1,216 | 1,218 | 1,200 | 1,200 | -16 | -1.3% | 1,400 |
| 2023/06/26 | 1,259 | 1,259 | 1,216 | 1,216 | -43 | -3.4% | 1,600 |
| 2023/06/23 | 1,227 | 1,259 | 1,222 | 1,259 | +29 | +2.4% | 1,200 |
| 2023/06/22 | 1,221 | 1,249 | 1,221 | 1,230 | +9 | +0.7% | 2,000 |
| 2023/06/21 | 1,274 | 1,274 | 1,221 | 1,221 | -53 | -4.2% | 9,700 |
| 2023/06/20 | 1,172 | 1,378 | 1,172 | 1,274 | +115 | +9.9% | 56,400 |
| 2023/06/19 | 1,128 | 1,175 | 1,117 | 1,159 | +41 | +3.7% | 4,800 |
| 2023/06/16 | 1,074 | 1,118 | 1,074 | 1,118 | +44 | +4.1% | 1,300 |
| 2023/06/15 | 1,098 | 1,098 | 1,068 | 1,074 | -9 | -0.8% | 1,800 |
| 2023/06/14 | 1,117 | 1,235 | 1,060 | 1,083 | -12 | -1.1% | 34,600 |
| 2023/06/13 | 1,089 | 1,102 | 1,089 | 1,095 | - | - | 1,600 |
| 2023/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/09 | 1,120 | 1,125 | 1,116 | 1,119 | +14 | +1.3% | 800 |
| 2023/06/08 | 1,109 | 1,131 | 1,080 | 1,105 | -4 | -0.4% | 6,500 |
| 2023/06/07 | 1,096 | 1,113 | 1,095 | 1,109 | +19 | +1.7% | 1,000 |
| 2023/06/06 | 1,045 | 1,102 | 1,045 | 1,090 | +15 | +1.4% | 1,700 |
| 2023/06/05 | 1,060 | 1,150 | 1,060 | 1,075 | +45 | +4.4% | 6,500 |
| 2023/06/02 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 500 |
| 2023/06/01 | 1,050 | 1,050 | 1,015 | 1,030 | -28 | -2.6% | 4,700 |
| 2023/05/31 | 1,058 | 1,070 | 1,058 | 1,058 | ±0 | ±0% | 300 |
| 2023/05/30 | 1,056 | 1,075 | 1,056 | 1,058 | +12 | +1.1% | 2,000 |
| 2023/05/29 | 1,091 | 1,093 | 1,041 | 1,046 | -46 | -4.2% | 4,600 |
| 2023/05/26 | 1,114 | 1,130 | 1,092 | 1,092 | -22 | -2% | 1,900 |
| 2023/05/25 | 1,106 | 1,120 | 1,106 | 1,114 | -15 | -1.3% | 400 |
| 2023/05/24 | 1,111 | 1,131 | 1,111 | 1,129 | +18 | +1.6% | 300 |
| 2023/05/23 | 1,134 | 1,136 | 1,110 | 1,111 | -7 | -0.6% | 3,000 |
| 2023/05/22 | 1,135 | 1,135 | 1,096 | 1,118 | -17 | -1.5% | 2,600 |
| 2023/05/19 | 1,103 | 1,135 | 1,090 | 1,135 | +32 | +2.9% | 2,900 |
| 2023/05/18 | 1,169 | 1,227 | 1,100 | 1,103 | -36 | -3.2% | 15,300 |
| 2023/05/17 | 1,160 | 1,160 | 1,115 | 1,139 | -21 | -1.8% | 5,200 |
| 2023/05/16 | 1,140 | 1,163 | 1,124 | 1,160 | -4 | -0.3% | 3,400 |
| 2023/05/15 | 1,200 | 1,200 | 1,125 | 1,164 | -76 | -6.1% | 2,500 |
201～
250
件表示中 / 1199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 | 108,500円 | +8.6% | +212.5% | 0.92% | 24.11倍 | 1.47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 |
| ランシステム | 40,400円 | -25.3% | -27.1% | 0.00% | 28.61倍 | 9.76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 |
| ＡＬＰＨＡ | 190,300円 | +8.4% | - | 0.26% | 25.09倍 | 1.48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 |
| ＣａＳｙ | 89,800円 | +10.0% | - | 0.00% | - | 7.11倍 |
|
掃除や料理など家事代行サービス会社。受付から料金支払いまでＷｅｂで完結するＤＸ化特徴 |
| アトラＧ | 16,300円 | +6.4% | +77.4% | 0.00% | 20.92倍 | 1.16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
