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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,072 | 1,080 | 1,027 | 1,070 | -22 | -2% | 22,700 |
| 2024/03/14 | 1,118 | 1,120 | 1,018 | 1,092 | -28 | -2.5% | 28,700 |
| 2024/03/13 | 1,138 | 1,138 | 1,080 | 1,120 | ±0 | ±0% | 9,300 |
| 2024/03/12 | 1,099 | 1,154 | 1,065 | 1,120 | +49 | +4.6% | 16,900 |
| 2024/03/11 | 1,113 | 1,216 | 1,050 | 1,071 | -29 | -2.6% | 54,200 |
| 2024/03/08 | 1,413 | 1,413 | 1,100 | 1,100 | -300 | -21.4% | 81,100 |
| 2024/03/07 | 1,360 | 1,415 | 1,309 | 1,400 | -2 | -0.1% | 25,000 |
| 2024/03/06 | 1,393 | 1,478 | 1,330 | 1,402 | -38 | -2.6% | 47,700 |
| 2024/03/05 | 1,511 | 1,590 | 1,405 | 1,440 | -41 | -2.8% | 135,400 |
| 2024/03/04 | 1,330 | 1,615 | 1,291 | 1,481 | +91 | +6.5% | 600,600 |
| 2024/03/01 | 1,081 | 1,390 | 1,081 | 1,390 | +300 | +27.5% | 490,900 |
| 2024/02/29 | 1,094 | 1,094 | 1,090 | 1,090 | +20 | +1.9% | 1,300 |
| 2024/02/28 | 1,070 | 1,071 | 1,070 | 1,070 | +5 | +0.5% | 1,800 |
| 2024/02/27 | 1,075 | 1,075 | 1,065 | 1,065 | -10 | -0.9% | 300 |
| 2024/02/26 | 1,097 | 1,097 | 1,053 | 1,075 | -23 | -2.1% | 800 |
| 2024/02/22 | 1,060 | 1,098 | 1,051 | 1,098 | +8 | +0.7% | 2,200 |
| 2024/02/21 | 1,086 | 1,100 | 1,086 | 1,090 | -10 | -0.9% | 2,300 |
| 2024/02/20 | 1,080 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 1,400 |
| 2024/02/19 | 1,119 | 1,119 | 1,065 | 1,100 | +71 | +6.9% | 2,300 |
| 2024/02/16 | 1,058 | 1,065 | 1,029 | 1,029 | -36 | -3.4% | 1,300 |
| 2024/02/15 | 1,010 | 1,065 | 1,010 | 1,065 | +55 | +5.4% | 2,000 |
| 2024/02/14 | 996 | 1,029 | 996 | 1,010 | +5 | +0.5% | 1,800 |
| 2024/02/13 | 988 | 1,031 | 985 | 1,005 | -60 | -5.6% | 3,500 |
| 2024/02/09 | 1,061 | 1,068 | 1,061 | 1,065 | +4 | +0.4% | 900 |
| 2024/02/08 | 1,060 | 1,065 | 1,056 | 1,061 | +2 | +0.2% | 2,100 |
| 2024/02/07 | 1,057 | 1,069 | 1,057 | 1,059 | +2 | +0.2% | 700 |
| 2024/02/06 | 1,061 | 1,061 | 1,057 | 1,057 | -10 | -0.9% | 600 |
| 2024/02/05 | 1,064 | 1,067 | 1,064 | 1,067 | -6 | -0.6% | 1,000 |
| 2024/02/02 | 1,065 | 1,098 | 1,063 | 1,073 | -25 | -2.3% | 4,400 |
| 2024/02/01 | 1,089 | 1,099 | 1,089 | 1,098 | - | - | 400 |
| 2024/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/29 | 1,090 | 1,130 | 1,090 | 1,119 | +29 | +2.7% | 4,000 |
| 2024/01/26 | 1,150 | 1,150 | 1,061 | 1,090 | -56 | -4.9% | 5,100 |
| 2024/01/25 | 1,070 | 1,146 | 1,065 | 1,146 | +112 | +10.8% | 8,800 |
| 2024/01/24 | 1,015 | 1,034 | 1,015 | 1,034 | +14 | +1.4% | 1,300 |
| 2024/01/23 | 993 | 1,020 | 993 | 1,020 | +29 | +2.9% | 2,700 |
| 2024/01/22 | 998 | 1,025 | 986 | 991 | -4 | -0.4% | 2,800 |
| 2024/01/19 | 1,000 | 1,000 | 995 | 995 | -16 | -1.6% | 1,200 |
| 2024/01/18 | 1,011 | 1,011 | 1,011 | 1,011 | +2 | +0.2% | 100 |
| 2024/01/17 | 1,020 | 1,020 | 1,000 | 1,009 | -15 | -1.5% | 2,300 |
| 2024/01/16 | 1,024 | 1,024 | 1,024 | 1,024 | ±0 | ±0% | 300 |
| 2024/01/15 | 1,027 | 1,027 | 1,004 | 1,024 | -7 | -0.7% | 600 |
| 2024/01/12 | 1,031 | 1,031 | 1,031 | 1,031 | +30 | +3% | 100 |
| 2024/01/11 | 1,001 | 1,001 | 1,001 | 1,001 | -9 | -0.9% | 200 |
| 2024/01/10 | 1,011 | 1,015 | 1,010 | 1,010 | +4 | +0.4% | 1,300 |
| 2024/01/09 | 1,024 | 1,050 | 1,005 | 1,006 | +10 | +1% | 3,300 |
| 2024/01/05 | 1,003 | 1,004 | 996 | 996 | +7 | +0.7% | 500 |
| 2024/01/04 | 975 | 989 | 975 | 989 | -15 | -1.5% | 300 |
| 2023/12/29 | 978 | 1,004 | 962 | 1,004 | +24 | +2.4% | 2,000 |
351～
400
件表示中 / 1507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 | 100,900円 | +4.4% | +9.2% | 0.99% | 18.93倍 | 1.34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 |
| Ｇモンスター | 52,500円 | +30.5% | -18.4% | 1.90% | 27.42倍 | 1.15倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
| ベビーカレン | 179,000円 | +21.8% | +59.6% | 0.00% | 33.22倍 | 2.09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 | 106,000円 | +16.4% | - | 0.00% | 63.36倍 | 4.97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
