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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 996 | 1,006 | 995 | 1,006 | +8 | +0.8% | 1,800 |
| 2025/09/12 | 1,000 | 1,009 | 998 | 998 | -2 | -0.2% | 1,600 |
| 2025/09/11 | 1,002 | 1,008 | 1,000 | 1,000 | -11 | -1.1% | 11,800 |
| 2025/09/10 | 1,000 | 1,011 | 990 | 1,011 | +10 | +1% | 2,300 |
| 2025/09/09 | 1,005 | 1,015 | 1,001 | 1,001 | -9 | -0.9% | 3,200 |
| 2025/09/08 | 1,018 | 1,018 | 1,010 | 1,010 | -4 | -0.4% | 1,300 |
| 2025/09/05 | 1,013 | 1,014 | 992 | 1,014 | +1 | +0.1% | 3,900 |
| 2025/09/04 | 992 | 1,013 | 990 | 1,013 | +19 | +1.9% | 13,200 |
| 2025/09/03 | 1,003 | 1,011 | 993 | 994 | -23 | -2.3% | 4,000 |
| 2025/09/02 | 994 | 1,017 | 994 | 1,017 | +18 | +1.8% | 2,100 |
| 2025/09/01 | 997 | 1,005 | 992 | 999 | +1 | +0.1% | 3,200 |
| 2025/08/29 | 993 | 1,000 | 990 | 998 | ±0 | ±0% | 7,000 |
| 2025/08/28 | 1,007 | 1,016 | 998 | 998 | -13 | -1.3% | 3,300 |
| 2025/08/27 | 1,031 | 1,031 | 1,009 | 1,011 | -25 | -2.4% | 3,000 |
| 2025/08/26 | 1,043 | 1,043 | 1,020 | 1,036 | -7 | -0.7% | 3,700 |
| 2025/08/25 | 1,029 | 1,043 | 1,015 | 1,043 | +3 | +0.3% | 8,200 |
| 2025/08/22 | 1,022 | 1,040 | 1,008 | 1,040 | +27 | +2.7% | 12,300 |
| 2025/08/21 | 1,010 | 1,013 | 1,004 | 1,013 | +4 | +0.4% | 2,000 |
| 2025/08/20 | 1,016 | 1,016 | 1,000 | 1,009 | -7 | -0.7% | 5,900 |
| 2025/08/19 | 1,035 | 1,040 | 1,016 | 1,016 | -17 | -1.6% | 5,300 |
| 2025/08/18 | 1,022 | 1,033 | 1,022 | 1,033 | +18 | +1.8% | 5,300 |
| 2025/08/15 | 997 | 1,015 | 995 | 1,015 | +17 | +1.7% | 10,000 |
| 2025/08/14 | 998 | 1,008 | 997 | 998 | -4 | -0.4% | 7,100 |
| 2025/08/13 | 1,030 | 1,033 | 990 | 1,002 | -19 | -1.9% | 12,800 |
| 2025/08/12 | 1,011 | 1,030 | 1,007 | 1,021 | -29 | -2.8% | 22,500 |
| 2025/08/08 | 1,075 | 1,075 | 1,050 | 1,050 | -25 | -2.3% | 13,200 |
| 2025/08/07 | 1,100 | 1,103 | 1,072 | 1,075 | -12 | -1.1% | 10,300 |
| 2025/08/06 | 1,076 | 1,100 | 1,072 | 1,087 | +4 | +0.4% | 11,300 |
| 2025/08/05 | 1,076 | 1,083 | 1,070 | 1,083 | +7 | +0.7% | 9,500 |
| 2025/08/04 | 1,078 | 1,097 | 1,070 | 1,076 | -32 | -2.9% | 16,100 |
| 2025/08/01 | 1,151 | 1,155 | 1,100 | 1,108 | -52 | -4.5% | 51,300 |
| 2025/07/31 | 1,199 | 1,199 | 1,142 | 1,160 | -10 | -0.9% | 49,500 |
| 2025/07/30 | 1,296 | 1,299 | 1,170 | 1,170 | -75 | -6% | 95,000 |
| 2025/07/29 | 1,288 | 1,399 | 1,228 | 1,245 | -293 | -19.1% | 687,500 |
| 2025/07/28 | 1,178 | 1,538 | 1,178 | 1,538 | +300 | +24.2% | 704,600 |
| 2025/07/25 | 1,302 | 1,410 | 1,131 | 1,238 | +116 | +10.3% | 824,100 |
| 2025/07/24 | 1,022 | 1,122 | 1,022 | 1,122 | +150 | +15.4% | 80,900 |
| 2025/07/23 | 967 | 972 | 955 | 972 | +2 | +0.2% | 700 |
| 2025/07/22 | 943 | 973 | 943 | 970 | +28 | +3% | 3,400 |
| 2025/07/18 | 949 | 961 | 941 | 942 | -20 | -2.1% | 1,000 |
| 2025/07/17 | 952 | 966 | 952 | 962 | -5 | -0.5% | 500 |
| 2025/07/16 | 982 | 1,019 | 957 | 967 | ±0 | ±0% | 30,700 |
| 2025/07/15 | 967 | 967 | 967 | 967 | -3 | -0.3% | 500 |
| 2025/07/14 | 970 | 970 | 970 | 970 | -15 | -1.5% | 100 |
| 2025/07/11 | 993 | 1,000 | 983 | 985 | +6 | +0.6% | 7,700 |
| 2025/07/10 | 957 | 979 | 949 | 979 | +22 | +2.3% | 2,200 |
| 2025/07/09 | 947 | 965 | 944 | 957 | +11 | +1.2% | 13,900 |
| 2025/07/08 | 931 | 954 | 931 | 946 | ±0 | ±0% | 800 |
| 2025/07/07 | 952 | 967 | 946 | 946 | -21 | -2.2% | 2,400 |
| 2025/07/04 | 976 | 981 | 963 | 967 | -16 | -1.6% | 1,200 |
1～
50
件表示中 / 1525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 | 100,600円 | +4.4% | +9.2% | 0.99% | 18.87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 | 54,500円 | +30.5% | -18.4% | 1.83% | 28.53倍 | 1.20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 |
| ＰＸＢ | 42,300円 | +14.2% | - | 0.00% | 10.69倍 | 1.28倍 |
|
人間と同じ肝機能持つＰＸＢマウスを使った薬効試験を受託。欧米製薬会社への販売にも傾注 |
| Ｄ＆Ｉ | - | - | - | - | - | - |
|
- |
| ベビーカレン | 165,100円 | +21.8% | +59.6% | 0.00% | 30.64倍 | 1.93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 |
市場注目の銘柄
チャート関連のコラム
