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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 975 | 1,025 | 975 | 1,016 | +56 | +5.8% | 8,300 |
| 2023/08/30 | 973 | 973 | 958 | 960 | -13 | -1.3% | 2,300 |
| 2023/08/29 | 959 | 973 | 956 | 973 | -1 | -0.1% | 1,100 |
| 2023/08/28 | 984 | 984 | 974 | 974 | +9 | +0.9% | 500 |
| 2023/08/25 | 965 | 965 | 965 | 965 | - | - | 100 |
| 2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/23 | 981 | 981 | 950 | 950 | -23 | -2.4% | 500 |
| 2023/08/22 | 958 | 973 | 958 | 973 | +15 | +1.6% | 500 |
| 2023/08/21 | 979 | 979 | 951 | 958 | +8 | +0.8% | 800 |
| 2023/08/18 | 956 | 956 | 930 | 950 | -19 | -2% | 4,200 |
| 2023/08/17 | 983 | 983 | 969 | 969 | -13 | -1.3% | 3,200 |
| 2023/08/16 | 993 | 993 | 967 | 982 | +16 | +1.7% | 6,300 |
| 2023/08/15 | 1,007 | 1,008 | 950 | 966 | -26 | -2.6% | 9,300 |
| 2023/08/14 | 1,018 | 1,034 | 954 | 992 | -146 | -12.8% | 27,400 |
| 2023/08/10 | 1,109 | 1,138 | 1,109 | 1,138 | +29 | +2.6% | 400 |
| 2023/08/09 | 1,140 | 1,140 | 1,109 | 1,109 | -31 | -2.7% | 1,200 |
| 2023/08/08 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 200 |
| 2023/08/07 | 1,140 | 1,140 | 1,140 | 1,140 | -4 | -0.3% | 100 |
| 2023/08/04 | 1,148 | 1,148 | 1,111 | 1,144 | -6 | -0.5% | 900 |
| 2023/08/03 | 1,150 | 1,150 | 1,150 | 1,150 | -24 | -2% | 200 |
| 2023/08/02 | 1,174 | 1,174 | 1,174 | 1,174 | ±0 | ±0% | 900 |
| 2023/08/01 | 1,150 | 1,175 | 1,150 | 1,174 | - | - | 700 |
| 2023/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/28 | 1,147 | 1,159 | 1,147 | 1,150 | +7 | +0.6% | 1,000 |
| 2023/07/27 | 1,141 | 1,160 | 1,141 | 1,143 | -2 | -0.2% | 900 |
| 2023/07/26 | 1,179 | 1,179 | 1,137 | 1,145 | -15 | -1.3% | 2,000 |
| 2023/07/25 | 1,135 | 1,160 | 1,115 | 1,160 | - | - | 2,500 |
| 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 |
451～
500
件表示中 / 1476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 | 96,700円 | +4.4% | +9.2% | 1.03% | 17.89倍 | 1.27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 |
| ＰＸＢ | 39,000円 | +14.2% | - | 0.00% | 9.81倍 | 1.17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 | - | +20.3% | -83.3% | - | - | - |
|
- |
| リグア | 101,600円 | +16.4% | - | 0.00% | 60.55倍 | 4.75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 |
| Ｈヴェラス | 72,000円 | - | - | - | - | 0.45倍 |
|
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
