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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,084 | 1,084 | 1,073 | 1,073 | -17 | -1.6% | 400 |
| 2024/05/29 | 1,086 | 1,090 | 1,086 | 1,090 | -23 | -2.1% | 600 |
| 2024/05/28 | 1,100 | 1,120 | 1,100 | 1,113 | +13 | +1.2% | 2,900 |
| 2024/05/27 | 1,079 | 1,100 | 1,078 | 1,100 | +20 | +1.9% | 2,600 |
| 2024/05/24 | 1,052 | 1,099 | 1,036 | 1,080 | ±0 | ±0% | 7,500 |
| 2024/05/23 | 1,080 | 1,080 | 1,071 | 1,080 | ±0 | ±0% | 1,700 |
| 2024/05/22 | 1,084 | 1,085 | 1,065 | 1,080 | -18 | -1.6% | 6,000 |
| 2024/05/21 | 1,085 | 1,098 | 1,075 | 1,098 | +13 | +1.2% | 2,500 |
| 2024/05/20 | 1,050 | 1,100 | 1,049 | 1,085 | +35 | +3.3% | 4,100 |
| 2024/05/17 | 1,049 | 1,058 | 1,026 | 1,050 | -3 | -0.3% | 2,900 |
| 2024/05/16 | 1,067 | 1,067 | 1,025 | 1,053 | -14 | -1.3% | 6,800 |
| 2024/05/15 | 1,005 | 1,100 | 1,000 | 1,067 | +92 | +9.4% | 24,000 |
| 2024/05/14 | 972 | 975 | 972 | 975 | +2 | +0.2% | 300 |
| 2024/05/13 | 990 | 990 | 972 | 973 | - | - | 2,400 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 982 | 990 | 978 | 990 | +5 | +0.5% | 1,400 |
| 2024/05/08 | 982 | 997 | 971 | 985 | -27 | -2.7% | 3,900 |
| 2024/05/07 | 1,016 | 1,016 | 991 | 1,012 | +22 | +2.2% | 2,400 |
| 2024/05/02 | 982 | 990 | 982 | 990 | +7 | +0.7% | 1,100 |
| 2024/05/01 | 983 | 983 | 983 | 983 | -2 | -0.2% | 100 |
| 2024/04/30 | 997 | 1,000 | 985 | 985 | +3 | +0.3% | 2,300 |
| 2024/04/26 | 982 | 982 | 982 | 982 | -14 | -1.4% | 100 |
| 2024/04/25 | 982 | 1,000 | 973 | 996 | +9 | +0.9% | 4,500 |
| 2024/04/24 | 1,029 | 1,030 | 976 | 987 | -8 | -0.8% | 5,900 |
| 2024/04/23 | 982 | 1,000 | 982 | 995 | -5 | -0.5% | 2,000 |
| 2024/04/22 | 985 | 1,000 | 975 | 1,000 | +15 | +1.5% | 4,900 |
| 2024/04/19 | 1,001 | 1,002 | 970 | 985 | -21 | -2.1% | 3,200 |
| 2024/04/18 | 1,001 | 1,006 | 1,001 | 1,006 | +4 | +0.4% | 1,300 |
| 2024/04/17 | 999 | 1,009 | 999 | 1,002 | +3 | +0.3% | 1,000 |
| 2024/04/16 | 1,020 | 1,020 | 999 | 999 | -21 | -2.1% | 3,700 |
| 2024/04/15 | 997 | 1,059 | 997 | 1,020 | +24 | +2.4% | 6,300 |
| 2024/04/12 | 1,021 | 1,021 | 981 | 996 | -24 | -2.4% | 8,100 |
| 2024/04/11 | 1,005 | 1,035 | 1,003 | 1,020 | +14 | +1.4% | 3,100 |
| 2024/04/10 | 994 | 1,027 | 988 | 1,006 | +10 | +1% | 3,600 |
| 2024/04/09 | 988 | 996 | 986 | 996 | +5 | +0.5% | 900 |
| 2024/04/08 | 996 | 1,001 | 972 | 991 | +10 | +1% | 1,800 |
| 2024/04/05 | 1,029 | 1,031 | 938 | 981 | -48 | -4.7% | 22,700 |
| 2024/04/04 | 1,027 | 1,039 | 1,022 | 1,029 | +5 | +0.5% | 2,200 |
| 2024/04/03 | 1,017 | 1,036 | 1,017 | 1,024 | +6 | +0.6% | 6,100 |
| 2024/04/02 | 1,080 | 1,080 | 1,017 | 1,018 | -76 | -6.9% | 21,400 |
| 2024/04/01 | 1,106 | 1,106 | 1,065 | 1,094 | -14 | -1.3% | 6,000 |
| 2024/03/29 | 1,090 | 1,159 | 1,090 | 1,108 | +18 | +1.7% | 11,200 |
| 2024/03/28 | 1,167 | 1,167 | 1,065 | 1,090 | -63 | -5.5% | 15,400 |
| 2024/03/27 | 1,152 | 1,231 | 1,134 | 1,153 | +19 | +1.7% | 31,000 |
| 2024/03/26 | 1,085 | 1,292 | 1,085 | 1,134 | +32 | +2.9% | 86,300 |
| 2024/03/25 | 1,050 | 1,102 | 1,032 | 1,102 | +52 | +5% | 15,600 |
| 2024/03/22 | 1,041 | 1,065 | 1,041 | 1,050 | ±0 | ±0% | 3,400 |
| 2024/03/21 | 1,064 | 1,068 | 1,025 | 1,050 | -11 | -1% | 8,200 |
| 2024/03/19 | 1,049 | 1,065 | 1,037 | 1,061 | +11 | +1% | 3,300 |
| 2024/03/18 | 1,070 | 1,070 | 1,031 | 1,050 | -20 | -1.9% | 5,800 |
301～
350
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 | 100,900円 | +4.4% | +9.2% | 0.99% | 18.93倍 | 1.34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 | 52,500円 | +30.5% | -18.4% | 1.90% | 27.42倍 | 1.15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 | 179,000円 | +21.8% | +59.6% | 0.00% | 33.22倍 | 2.09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
