ブラスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/10/26 | 1,100 | 1,113 | 1,096 | 1,105 | +2 | +0.2% | 11,000 |
| 2017/10/25 | 1,104 | 1,109 | 1,097 | 1,103 | -6 | -0.5% | 10,000 |
| 2017/10/24 | 1,100 | 1,115 | 1,094 | 1,109 | +7 | +0.6% | 14,000 |
| 2017/10/23 | 1,090 | 1,107 | 1,087 | 1,102 | +14 | +1.3% | 26,500 |
| 2017/10/20 | 1,076 | 1,090 | 1,071 | 1,088 | +12 | +1.1% | 21,800 |
| 2017/10/19 | 1,081 | 1,082 | 1,069 | 1,076 | -4 | -0.4% | 20,500 |
| 2017/10/18 | 1,082 | 1,085 | 1,077 | 1,080 | ±0 | ±0% | 12,500 |
| 2017/10/17 | 1,071 | 1,085 | 1,060 | 1,080 | ±0 | ±0% | 27,400 |
| 2017/10/16 | 1,080 | 1,089 | 1,073 | 1,080 | -1 | -0.1% | 20,800 |
| 2017/10/13 | 1,065 | 1,084 | 1,065 | 1,081 | +1 | +0.1% | 21,900 |
| 2017/10/12 | 1,082 | 1,092 | 1,073 | 1,080 | -2 | -0.2% | 18,100 |
| 2017/10/11 | 1,089 | 1,096 | 1,078 | 1,082 | -7 | -0.6% | 12,200 |
| 2017/10/10 | 1,083 | 1,109 | 1,080 | 1,089 | +5 | +0.5% | 36,200 |
| 2017/10/06 | 1,061 | 1,084 | 1,057 | 1,084 | +21 | +2% | 37,500 |
| 2017/10/05 | 1,054 | 1,066 | 1,054 | 1,063 | +7 | +0.7% | 33,300 |
| 2017/10/04 | 1,068 | 1,068 | 1,052 | 1,056 | +3 | +0.3% | 14,100 |
| 2017/10/03 | 1,054 | 1,059 | 1,050 | 1,053 | +3 | +0.3% | 24,600 |
| 2017/10/02 | 1,053 | 1,080 | 1,048 | 1,050 | +5 | +0.5% | 36,800 |
| 2017/09/29 | 1,045 | 1,052 | 1,042 | 1,045 | ±0 | ±0% | 17,300 |
| 2017/09/28 | 1,032 | 1,048 | 1,032 | 1,045 | +10 | +1% | 54,100 |
| 2017/09/27 | 1,040 | 1,044 | 1,033 | 1,035 | +7 | +0.7% | 30,200 |
| 2017/09/26 | 1,040 | 1,040 | 1,028 | 1,028 | -5 | -0.5% | 42,000 |
| 2017/09/25 | 1,023 | 1,044 | 1,023 | 1,033 | ±0 | ±0% | 48,200 |
| 2017/09/22 | 1,044 | 1,051 | 1,017 | 1,033 | -5 | -0.5% | 67,000 |
| 2017/09/21 | 1,048 | 1,049 | 1,035 | 1,038 | -5 | -0.5% | 31,200 |
| 2017/09/20 | 1,034 | 1,046 | 1,034 | 1,043 | +9 | +0.9% | 43,400 |
| 2017/09/19 | 1,028 | 1,046 | 1,028 | 1,034 | +8 | +0.8% | 70,000 |
| 2017/09/15 | 1,022 | 1,068 | 974 | 1,026 | -116 | -10.2% | 292,600 |
| 2017/09/14 | 1,130 | 1,150 | 1,120 | 1,142 | +14 | +1.2% | 92,100 |
| 2017/09/13 | 1,127 | 1,130 | 1,115 | 1,128 | +13 | +1.2% | 26,600 |
| 2017/09/12 | 1,106 | 1,120 | 1,096 | 1,115 | +19 | +1.7% | 30,500 |
| 2017/09/11 | 1,090 | 1,096 | 1,084 | 1,096 | +13 | +1.2% | 21,200 |
| 2017/09/08 | 1,086 | 1,088 | 1,077 | 1,083 | -4 | -0.4% | 11,100 |
| 2017/09/07 | 1,086 | 1,087 | 1,051 | 1,087 | +12 | +1.1% | 8,300 |
| 2017/09/06 | 1,053 | 1,077 | 1,050 | 1,075 | +5 | +0.5% | 9,700 |
| 2017/09/05 | 1,089 | 1,100 | 1,055 | 1,070 | -30 | -2.7% | 30,600 |
| 2017/09/04 | 1,112 | 1,112 | 1,074 | 1,100 | -18 | -1.6% | 21,000 |
| 2017/09/01 | 1,115 | 1,119 | 1,099 | 1,118 | +5 | +0.4% | 18,300 |
| 2017/08/31 | 1,099 | 1,116 | 1,095 | 1,113 | +16 | +1.5% | 27,700 |
| 2017/08/30 | 1,094 | 1,100 | 1,087 | 1,097 | +7 | +0.6% | 24,000 |
| 2017/08/29 | 1,070 | 1,090 | 1,070 | 1,090 | +12 | +1.1% | 11,800 |
| 2017/08/28 | 1,079 | 1,079 | 1,060 | 1,078 | +8 | +0.7% | 11,500 |
| 2017/08/25 | 1,076 | 1,083 | 1,065 | 1,070 | -6 | -0.6% | 14,100 |
| 2017/08/24 | 1,071 | 1,079 | 1,067 | 1,076 | +2 | +0.2% | 9,100 |
| 2017/08/23 | 1,067 | 1,074 | 1,064 | 1,074 | +4 | +0.4% | 4,400 |
| 2017/08/22 | 1,061 | 1,071 | 1,060 | 1,070 | +11 | +1% | 7,300 |
| 2017/08/21 | 1,078 | 1,083 | 1,053 | 1,059 | -17 | -1.6% | 17,900 |
| 2017/08/18 | 1,065 | 1,089 | 1,059 | 1,076 | +5 | +0.5% | 20,700 |
| 2017/08/17 | 1,053 | 1,074 | 1,053 | 1,071 | +19 | +1.8% | 10,600 |
| 2017/08/16 | 1,043 | 1,057 | 1,030 | 1,052 | +22 | +2.1% | 14,100 |
1901～
1950
件表示中 / 2303件
類似銘柄と比較する
現在ご覧いただいている「ブラス」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 |
|---|---|---|---|---|---|---|---|---|
| ブラス | 68,300円 | +8.3% | +25.2% | 1.17% | 9.90倍 | 0.91倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| イーエムネットＪ | 100,000円 | +7.7% | +16.3% | 3.20% | 47.69倍 | 2.73倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| こころＮＴ | 101,600円 | +3.8% | +26.1% | 2.95% | 5.39倍 | 0.41倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| ナルネット | 71,300円 | +21.9% | +57.7% | 2.10% | 9.27倍 | 1.11倍 |
|
法人向けリースの自動車メンテナンス受託事業がメイン。個人向け、関連事務などのＢＰＯも |
| バリューＣ | 165,000円 | +11.3% | +50.4% | 0.42% | 29.20倍 | 6.53倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
市場注目の銘柄
チャート関連のコラム
