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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 985 | 985 | 985 | 985 | -6 | -0.6% | 100 |
| 2022/12/21 | 1,009 | 1,009 | 991 | 991 | +11 | +1.1% | 700 |
| 2022/12/20 | 1,000 | 1,000 | 980 | 980 | - | - | 2,300 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 1,000 | 1,000 | 1,000 | 1,000 | -20 | -2% | 500 |
| 2022/12/15 | 1,020 | 1,020 | 1,020 | 1,020 | +20 | +2% | 100 |
| 2022/12/14 | 1,000 | 1,010 | 1,000 | 1,000 | -3 | -0.3% | 4,800 |
| 2022/12/13 | 1,000 | 1,003 | 1,000 | 1,003 | +4 | +0.4% | 600 |
| 2022/12/12 | 1,033 | 1,033 | 999 | 999 | -4 | -0.4% | 1,800 |
| 2022/12/09 | 1,011 | 1,011 | 1,003 | 1,003 | +3 | +0.3% | 800 |
| 2022/12/08 | 1,006 | 1,022 | 1,000 | 1,000 | -7 | -0.7% | 1,800 |
| 2022/12/07 | 1,007 | 1,007 | 1,007 | 1,007 | ±0 | ±0% | 100 |
| 2022/12/06 | 1,034 | 1,034 | 1,007 | 1,007 | -3 | -0.3% | 200 |
| 2022/12/05 | 1,030 | 1,040 | 1,010 | 1,010 | -24 | -2.3% | 1,400 |
| 2022/12/02 | 1,010 | 1,034 | 1,010 | 1,034 | -5 | -0.5% | 400 |
| 2022/12/01 | 1,007 | 1,039 | 1,005 | 1,039 | +35 | +3.5% | 1,100 |
| 2022/11/30 | 1,005 | 1,005 | 1,004 | 1,004 | ±0 | ±0% | 1,100 |
| 2022/11/29 | 1,001 | 1,010 | 1,001 | 1,004 | +3 | +0.3% | 1,600 |
| 2022/11/28 | 1,017 | 1,017 | 1,001 | 1,001 | -4 | -0.4% | 2,100 |
| 2022/11/25 | 1,001 | 1,005 | 1,001 | 1,005 | +3 | +0.3% | 600 |
| 2022/11/24 | 1,003 | 1,003 | 1,002 | 1,002 | -2 | -0.2% | 400 |
| 2022/11/22 | 1,004 | 1,004 | 1,004 | 1,004 | +4 | +0.4% | 300 |
| 2022/11/21 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 2022/11/18 | 1,000 | 1,000 | 1,000 | 1,000 | +4 | +0.4% | 100 |
| 2022/11/17 | 1,003 | 1,003 | 991 | 996 | -7 | -0.7% | 2,600 |
| 2022/11/16 | 1,016 | 1,028 | 1,000 | 1,003 | -21 | -2.1% | 3,100 |
| 2022/11/15 | 1,028 | 1,028 | 1,024 | 1,024 | -4 | -0.4% | 400 |
| 2022/11/14 | 1,050 | 1,050 | 1,025 | 1,028 | -51 | -4.7% | 700 |
| 2022/11/11 | 1,025 | 1,081 | 1,025 | 1,079 | - | - | 2,400 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 1,025 | 1,025 | 1,025 | 1,025 | - | - | 100 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 1,025 | 1,025 | 1,025 | 1,025 | +18 | +1.8% | 100 |
| 2022/11/04 | 1,009 | 1,009 | 1,007 | 1,007 | -8 | -0.8% | 400 |
| 2022/11/02 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 100 |
| 2022/11/01 | 1,015 | 1,015 | 1,015 | 1,015 | -2 | -0.2% | 400 |
| 2022/10/31 | 1,017 | 1,017 | 1,017 | 1,017 | +5 | +0.5% | 200 |
| 2022/10/28 | 1,012 | 1,012 | 1,012 | 1,012 | ±0 | ±0% | 100 |
| 2022/10/27 | 1,014 | 1,029 | 1,011 | 1,012 | -32 | -3.1% | 3,500 |
| 2022/10/26 | 1,044 | 1,044 | 1,044 | 1,044 | +25 | +2.5% | 300 |
| 2022/10/25 | 1,015 | 1,020 | 1,015 | 1,019 | +4 | +0.4% | 3,000 |
| 2022/10/24 | 1,015 | 1,015 | 1,015 | 1,015 | -5 | -0.5% | 200 |
| 2022/10/21 | 1,020 | 1,020 | 1,007 | 1,020 | - | - | 1,500 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 500 |
| 2022/10/18 | 1,045 | 1,045 | 1,015 | 1,020 | - | - | 400 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/13 | 1,017 | 1,017 | 1,001 | 1,001 | -22 | -2.2% | 1,200 |
| 2022/10/12 | 1,017 | 1,023 | 1,017 | 1,023 | ±0 | ±0% | 500 |
601～
650
件表示中 / 1456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 | 90,100円 | +4.4% | +9.2% | 1.11% | 16.67倍 | 1.18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 |
| ケーイーティ | - | - | - | - | - | - |
|
- |
| アトラＧ | 14,500円 | -10.3% | - | 0.00% | 57.31倍 | 1.04倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具チェーン買収 |
| ベビーカレン | 150,500円 | +21.8% | +59.6% | 0.00% | 27.93倍 | 1.90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 |
| テクノスマイル | - | +16.1% | +39.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
