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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,430 | 1,430 | 1,341 | 1,395 | -35 | -2.4% | 2,600 |
| 2023/04/05 | 1,391 | 1,435 | 1,391 | 1,430 | +39 | +2.8% | 5,400 |
| 2023/04/04 | 1,385 | 1,409 | 1,330 | 1,391 | +6 | +0.4% | 4,000 |
| 2023/04/03 | 1,372 | 1,414 | 1,308 | 1,385 | +13 | +0.9% | 8,300 |
| 2023/03/31 | 1,250 | 1,498 | 1,250 | 1,372 | +124 | +9.9% | 31,000 |
| 2023/03/30 | 1,209 | 1,252 | 1,180 | 1,248 | -7 | -0.6% | 2,700 |
| 2023/03/29 | 1,280 | 1,280 | 1,248 | 1,255 | -14 | -1.1% | 2,700 |
| 2023/03/28 | 1,222 | 1,277 | 1,222 | 1,269 | +43 | +3.5% | 2,200 |
| 2023/03/27 | 1,225 | 1,272 | 1,200 | 1,226 | +26 | +2.2% | 2,800 |
| 2023/03/24 | 1,210 | 1,210 | 1,176 | 1,200 | -40 | -3.2% | 1,200 |
| 2023/03/23 | 1,205 | 1,274 | 1,205 | 1,240 | +34 | +2.8% | 900 |
| 2023/03/22 | 1,207 | 1,236 | 1,206 | 1,206 | - | - | 700 |
| 2023/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/17 | 1,231 | 1,245 | 1,199 | 1,237 | -8 | -0.6% | 1,200 |
| 2023/03/16 | 1,288 | 1,288 | 1,200 | 1,245 | -44 | -3.4% | 4,100 |
| 2023/03/15 | 1,180 | 1,289 | 1,180 | 1,289 | +110 | +9.3% | 2,300 |
| 2023/03/14 | 1,235 | 1,235 | 1,158 | 1,179 | -66 | -5.3% | 2,800 |
| 2023/03/13 | 1,262 | 1,262 | 1,238 | 1,245 | -45 | -3.5% | 700 |
| 2023/03/10 | 1,303 | 1,303 | 1,265 | 1,290 | -27 | -2.1% | 1,200 |
| 2023/03/09 | 1,332 | 1,335 | 1,317 | 1,317 | -48 | -3.5% | 3,700 |
| 2023/03/08 | 1,320 | 1,368 | 1,320 | 1,365 | +75 | +5.8% | 6,000 |
| 2023/03/07 | 1,310 | 1,325 | 1,270 | 1,290 | -36 | -2.7% | 7,400 |
| 2023/03/06 | 1,290 | 1,343 | 1,251 | 1,326 | +30 | +2.3% | 5,900 |
| 2023/03/03 | 1,300 | 1,320 | 1,256 | 1,296 | -22 | -1.7% | 7,000 |
| 2023/03/02 | 1,150 | 1,360 | 1,150 | 1,318 | +168 | +14.6% | 31,300 |
| 2023/03/01 | 1,180 | 1,213 | 1,150 | 1,150 | -29 | -2.5% | 1,900 |
| 2023/02/28 | 1,158 | 1,216 | 1,156 | 1,179 | +10 | +0.9% | 5,700 |
| 2023/02/27 | 1,271 | 1,271 | 1,157 | 1,169 | -99 | -7.8% | 8,600 |
| 2023/02/24 | 1,397 | 1,400 | 1,241 | 1,268 | -102 | -7.4% | 26,300 |
| 2023/02/22 | 1,196 | 1,444 | 1,196 | 1,370 | +204 | +17.5% | 60,900 |
| 2023/02/21 | 1,145 | 1,175 | 1,145 | 1,166 | -9 | -0.8% | 900 |
| 2023/02/20 | 1,236 | 1,236 | 1,125 | 1,175 | -61 | -4.9% | 3,600 |
| 2023/02/17 | 1,136 | 1,236 | 1,136 | 1,236 | +70 | +6% | 7,500 |
| 2023/02/16 | 1,125 | 1,184 | 1,105 | 1,166 | +71 | +6.5% | 4,700 |
| 2023/02/15 | 1,165 | 1,206 | 1,095 | 1,095 | -100 | -8.4% | 8,300 |
| 2023/02/14 | 1,048 | 1,195 | 1,039 | 1,195 | +145 | +13.8% | 8,000 |
| 2023/02/13 | 1,039 | 1,230 | 1,020 | 1,050 | +20 | +1.9% | 17,800 |
| 2023/02/10 | 1,002 | 1,030 | 1,002 | 1,030 | +11 | +1.1% | 1,800 |
| 2023/02/09 | 1,019 | 1,019 | 1,019 | 1,019 | - | - | 500 |
| 2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/07 | 988 | 1,028 | 988 | 1,026 | +24 | +2.4% | 300 |
| 2023/02/06 | 1,000 | 1,002 | 1,000 | 1,002 | +23 | +2.3% | 400 |
| 2023/02/03 | 979 | 979 | 979 | 979 | - | - | 200 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 1,011 | 1,011 | 1,008 | 1,008 | -3 | -0.3% | 1,200 |
| 2023/01/31 | 1,027 | 1,027 | 1,011 | 1,011 | -16 | -1.6% | 4,000 |
| 2023/01/30 | 1,027 | 1,027 | 1,027 | 1,027 | - | - | 300 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 1,037 | 1,037 | 1,017 | 1,017 | +10 | +1% | 600 |
| 2023/01/25 | 976 | 1,007 | 976 | 1,007 | +18 | +1.8% | 700 |
551～
600
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
