！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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,016 | 1,016 | 971 | 990 | 0 | 0.0 | 9,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,095 | 1,104 | 1,070 | 1,104 | +33 | +3.1 | 10,600 |
| 9/15 | 1,063 | 1,095 | 1,053 | 1,071 | +10 | +0.9 | 6,700 |
| 9/8 | 1,090 | 1,130 | 1,026 | 1,061 | +4 | +0.4 | 21,000 |
| 9/1 | 984 | 1,254 | 956 | 1,057 | +92 | +9.5 | 75,000 |
| 8/25 | 979 | 981 | 950 | 965 | +15 | +1.6 | 1,900 |
| 8/18 | 1,018 | 1,034 | 930 | 950 | -188 | -16.5 | 50,400 |
| 8/10 | 1,140 | 1,140 | 1,109 | 1,138 | -6 | -0.5 | 1,900 |
| 8/4 | 1,150 | 1,175 | 1,111 | 1,144 | -6 | -0.5 | 2,700 |
| 7/28 | 1,135 | 1,179 | 1,115 | 1,150 | -15 | -1.3 | 6,400 |
| 7/21 | 1,166 | 1,166 | 1,120 | 1,165 | -3 | -0.3 | 2,400 |
| 7/14 | 1,140 | 1,170 | 1,133 | 1,168 | +28 | +2.5 | 2,500 |
| 7/7 | 1,202 | 1,209 | 1,140 | 1,140 | -82 | -6.7 | 19,600 |
| 6/30 | 1,259 | 1,259 | 1,200 | 1,222 | -37 | -2.9 | 4,300 |
| 6/23 | 1,128 | 1,378 | 1,117 | 1,259 | +141 | +12.6 | 74,100 |
| 6/16 | 1,089 | 1,235 | 1,060 | 1,118 | -1 | -0.1 | 39,300 |
| 6/9 | 1,060 | 1,150 | 1,045 | 1,119 | +89 | +8.6 | 16,500 |
| 6/2 | 1,091 | 1,093 | 1,015 | 1,030 | -62 | -5.7 | 12,100 |
| 5/26 | 1,135 | 1,136 | 1,092 | 1,092 | -43 | -3.8 | 8,200 |
| 5/19 | 1,200 | 1,227 | 1,090 | 1,135 | -105 | -8.5 | 29,300 |
| 5/12 | 1,270 | 1,271 | 1,221 | 1,240 | -60 | -4.6 | 4,400 |
| 5/2 | 1,344 | 1,344 | 1,281 | 1,300 | -27 | -2.0 | 4,100 |
| 4/28 | 1,410 | 1,459 | 1,327 | 1,327 | -75 | -5.4 | 11,700 |
| 4/21 | 1,384 | 1,424 | 1,371 | 1,402 | -12 | -0.9 | 4,600 |
| 4/14 | 1,347 | 1,414 | 1,326 | 1,414 | +37 | +2.7 | 6,300 |
| 4/7 | 1,372 | 1,435 | 1,308 | 1,377 | +5 | +0.4 | 21,200 |
| 3/31 | 1,225 | 1,498 | 1,180 | 1,372 | +172 | +14.3 | 41,400 |
| 3/24 | 1,207 | 1,274 | 1,176 | 1,200 | -37 | -3.0 | 2,800 |
| 3/17 | 1,262 | 1,289 | 1,158 | 1,237 | -53 | -4.1 | 11,100 |
▶︎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