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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,045 | 1,050 | 1,045 | 1,048 | +3 | +0.3% | 2,500 |
| 2022/07/28 | 1,025 | 1,045 | 1,020 | 1,045 | +45 | +4.5% | 1,200 |
| 2022/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | -5 | -0.5% | 100 |
| 2022/07/26 | 1,028 | 1,028 | 1,005 | 1,005 | -5 | -0.5% | 1,600 |
| 2022/07/25 | 1,009 | 1,010 | 1,009 | 1,010 | +3 | +0.3% | 800 |
| 2022/07/22 | 1,017 | 1,017 | 990 | 1,007 | -12 | -1.2% | 2,300 |
| 2022/07/21 | 995 | 1,020 | 995 | 1,019 | +29 | +2.9% | 700 |
| 2022/07/20 | 990 | 990 | 990 | 990 | +20 | +2.1% | 100 |
| 2022/07/19 | 980 | 980 | 970 | 970 | ±0 | ±0% | 1,700 |
| 2022/07/15 | 981 | 981 | 970 | 970 | -20 | -2% | 1,200 |
| 2022/07/14 | 989 | 990 | 989 | 990 | +15 | +1.5% | 200 |
| 2022/07/13 | 975 | 975 | 975 | 975 | +4 | +0.4% | 100 |
| 2022/07/12 | 971 | 971 | 971 | 971 | +1 | +0.1% | 100 |
| 2022/07/11 | 970 | 970 | 970 | 970 | +2 | +0.2% | 200 |
| 2022/07/08 | 983 | 985 | 968 | 968 | +8 | +0.8% | 3,000 |
| 2022/07/07 | 985 | 985 | 960 | 960 | -15 | -1.5% | 1,300 |
| 2022/07/06 | 980 | 985 | 975 | 975 | -25 | -2.5% | 1,100 |
| 2022/07/05 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2022/07/04 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 100 |
| 2022/07/01 | 995 | 995 | 995 | 995 | -5 | -0.5% | 300 |
| 2022/06/30 | 1,001 | 1,001 | 1,000 | 1,000 | -18 | -1.8% | 300 |
| 2022/06/29 | 992 | 1,018 | 992 | 1,018 | +18 | +1.8% | 600 |
| 2022/06/28 | 1,008 | 1,008 | 1,000 | 1,000 | -13 | -1.3% | 700 |
| 2022/06/27 | 1,016 | 1,016 | 1,000 | 1,013 | ±0 | ±0% | 1,200 |
| 2022/06/24 | 1,010 | 1,019 | 1,010 | 1,013 | -1 | -0.1% | 400 |
| 2022/06/23 | 995 | 1,015 | 995 | 1,014 | +29 | +2.9% | 1,400 |
| 2022/06/22 | 985 | 985 | 985 | 985 | +10 | +1% | 100 |
| 2022/06/21 | 975 | 975 | 975 | 975 | ±0 | ±0% | 1,100 |
| 2022/06/20 | 983 | 983 | 975 | 975 | -6 | -0.6% | 1,100 |
| 2022/06/17 | 985 | 985 | 981 | 981 | -22 | -2.2% | 1,200 |
| 2022/06/16 | 992 | 1,003 | 990 | 1,003 | - | - | 800 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 990 | 1,000 | 990 | 1,000 | +6 | +0.6% | 800 |
| 2022/06/13 | 1,004 | 1,004 | 994 | 994 | -3 | -0.3% | 1,100 |
| 2022/06/10 | 999 | 1,010 | 997 | 997 | -2 | -0.2% | 2,200 |
| 2022/06/09 | 999 | 999 | 998 | 999 | -9 | -0.9% | 500 |
| 2022/06/08 | 999 | 1,008 | 999 | 1,008 | -1 | -0.1% | 400 |
| 2022/06/07 | 1,000 | 1,009 | 998 | 1,009 | +9 | +0.9% | 600 |
| 2022/06/06 | 1,002 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 1,100 |
| 2022/06/03 | 1,020 | 1,020 | 999 | 1,000 | -20 | -2% | 2,700 |
| 2022/06/02 | 1,034 | 1,034 | 998 | 1,020 | +13 | +1.3% | 600 |
| 2022/06/01 | 1,009 | 1,012 | 1,007 | 1,007 | +12 | +1.2% | 700 |
| 2022/05/31 | 1,009 | 1,009 | 995 | 995 | -14 | -1.4% | 1,300 |
| 2022/05/30 | 1,040 | 1,075 | 1,004 | 1,009 | +29 | +3% | 7,600 |
| 2022/05/27 | 1,000 | 1,020 | 980 | 980 | -6 | -0.6% | 2,700 |
| 2022/05/26 | 994 | 994 | 981 | 986 | -8 | -0.8% | 600 |
| 2022/05/25 | 1,012 | 1,012 | 994 | 994 | -3 | -0.3% | 600 |
| 2022/05/24 | 995 | 1,010 | 995 | 997 | -18 | -1.8% | 1,000 |
| 2022/05/23 | 1,000 | 1,015 | 1,000 | 1,015 | +35 | +3.6% | 1,300 |
| 2022/05/20 | 995 | 995 | 980 | 980 | +8 | +0.8% | 200 |
751～
800
件表示中 / 1508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% | 19.00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 |
| ＰＸＢ | 41,100円 | +14.2% | - | 0.00% | 10.39倍 | 1.24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 |
| ベビーカレン | 177,200円 | +21.8% | +59.6% | 0.00% | 32.88倍 | 2.07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 | 106,000円 | +16.4% | - | 0.00% | 63.36倍 | 4.97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
