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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 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 |
| 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 |
501～
550
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 | 101,300円 | +4.4% | +9.2% | 0.99% | 19.01倍 | 1.35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 | 53,500円 | +30.5% | -18.4% | 1.87% | 27.94倍 | 1.17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 | 175,900円 | +21.8% | +59.6% | 0.00% | 32.64倍 | 2.05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 | 107,200円 | +16.4% | - | 0.00% | 64.08倍 | 5.03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
