！決算発表予定日 2024/05/14
7067東証G信用
業種 サービス業
ブランディングテクノロジー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,615 (24/03/04) | 908 (23/12/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,615 (24/03/04) | 938 (24/04/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 985 | 1,030 | 973 | 982 | -3 | -0.3 | 17,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 997 | 1,059 | 970 | 985 | -11 | -1.1 | 15,500 |
| 4/12 | 996 | 1,035 | 972 | 996 | +15 | +1.5 | 17,500 |
| 4/5 | 1,106 | 1,106 | 938 | 981 | -127 | -11.5 | 58,400 |
| 3/29 | 1,050 | 1,292 | 1,032 | 1,108 | +58 | +5.5 | 159,500 |
| 3/22 | 1,070 | 1,070 | 1,025 | 1,050 | -20 | -1.9 | 20,700 |
| 3/15 | 1,113 | 1,216 | 1,018 | 1,070 | -30 | -2.7 | 131,800 |
| 3/8 | 1,330 | 1,615 | 1,100 | 1,100 | -290 | -20.9 | 889,800 |
| 3/1 | 1,097 | 1,390 | 1,053 | 1,390 | +292 | +26.6 | 495,100 |
| 2/22 | 1,119 | 1,119 | 1,051 | 1,098 | +69 | +6.7 | 8,200 |
| 2/16 | 988 | 1,065 | 985 | 1,029 | -36 | -3.4 | 8,600 |
| 2/9 | 1,064 | 1,069 | 1,056 | 1,065 | -8 | -0.8 | 5,300 |
| 2/2 | 1,090 | 1,130 | 1,063 | 1,073 | -17 | -1.6 | 8,800 |
| 1/26 | 998 | 1,150 | 986 | 1,090 | +95 | +9.6 | 20,700 |
| 1/19 | 1,027 | 1,027 | 995 | 995 | -36 | -3.5 | 4,500 |
| 1/12 | 1,024 | 1,050 | 1,001 | 1,031 | +35 | +3.5 | 4,900 |
| 1/5 | 975 | 1,004 | 975 | 996 | -8 | -0.8 | 800 |
| 12/29 | 1,010 | 1,010 | 908 | 1,004 | -4 | -0.4 | 51,500 |
| 12/22 | 1,017 | 1,049 | 1,003 | 1,008 | -39 | -3.7 | 11,500 |
| 12/15 | 1,021 | 1,051 | 1,011 | 1,047 | -3 | -0.3 | 9,000 |
| 12/8 | 1,060 | 1,070 | 1,020 | 1,050 | -4 | -0.4 | 13,900 |
| 12/1 | 1,058 | 1,070 | 1,054 | 1,054 | -26 | -2.4 | 3,700 |
| 11/24 | 1,079 | 1,082 | 1,068 | 1,080 | +23 | +2.2 | 1,300 |
| 11/17 | 1,038 | 1,080 | 1,025 | 1,057 | +28 | +2.7 | 6,800 |
| 11/10 | 1,024 | 1,055 | 994 | 1,029 | +4 | +0.4 | 6,100 |
| 11/2 | 1,009 | 1,025 | 975 | 1,025 | +4 | +0.4 | 9,400 |
| 10/27 | 1,056 | 1,082 | 1,007 | 1,021 | -35 | -3.3 | 4,300 |
| 10/20 | 1,070 | 1,110 | 1,025 | 1,056 | -20 | -1.9 | 4,000 |
| 10/13 | 1,125 | 1,125 | 1,073 | 1,076 | -19 | -1.7 | 2,200 |
| 10/6 | 1,135 | 1,135 | 1,067 | 1,095 | -38 | -3.4 | 3,900 |
| 9/29 | 1,104 | 1,200 | 1,086 | 1,133 | +29 | +2.6 | 18,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて