KabuInsight

ブランディングテクノロジー

7067
グロース/サービス業/Branding Technology Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13975.0982.0959.0967.0-16.0-1.63%1,500
2026-03-12977.0983.0968.0983.0+1.0+0.10%400
2026-03-11980.0982.0968.0982.00.00.00%400
2026-03-10982.0982.0967.0982.00.00.00%1,100
2026-03-09976.0982.0947.0982.0-6.0-0.61%2,200
2026-03-06974.01,000.0963.0988.0+20.0+2.07%1,800
2026-03-05984.0997.0950.0968.0-15.0-1.53%2,800
2026-03-04982.01,009.0982.0983.0-19.0-1.90%1,000
2026-03-031,006.01,006.0970.01,002.0-23.0-2.24%2,400
2026-03-021,029.01,029.01,025.01,025.0-5.0-0.49%200
2026-02-271,040.01,040.01,027.01,030.0-10.0-0.96%1,000
2026-02-261,030.01,040.01,025.01,040.0+15.0+1.46%1,900
2026-02-251,019.01,030.01,006.01,025.0+6.0+0.59%2,200
2026-02-24998.01,019.0998.01,019.0+9.0+0.89%1,400
2026-02-20988.01,010.0988.01,010.0+10.0+1.00%4,400
2026-02-19992.01,029.0990.01,000.0+8.0+0.81%3,700
2026-02-18994.01,044.0983.0992.0-62.0-5.88%7,300
2026-02-171,048.01,054.01,048.01,054.0-4.0-0.38%200
2026-02-161,029.01,058.01,029.01,058.0-1.0-0.09%500
2026-02-131,035.01,063.01,033.01,059.0+25.0+2.42%1,100
2026-02-121,034.01,034.01,034.01,034.0-1.0-0.10%200
2026-02-101,017.01,074.01,011.01,035.0+15.0+1.47%4,000
2026-02-091,028.01,028.01,010.01,020.0-4.0-0.39%400
2026-02-061,020.01,024.01,020.01,024.0-2.0-0.19%500
2026-02-051,036.01,040.01,026.01,026.0-14.0-1.35%2,900
2026-02-041,045.01,080.01,011.01,040.0-20.0-1.89%3,500
2026-02-031,043.01,071.01,041.01,060.0-1.0-0.09%700
2026-02-021,061.01,061.01,061.01,061.0-29.0-2.66%100
2026-01-301,065.01,121.01,065.01,090.0+8.0+0.74%2,100
2026-01-291,123.01,123.01,082.01,082.0-42.0-3.74%2,200
2026-01-281,064.01,137.01,064.01,124.0+45.0+4.17%2,500
2026-01-271,075.01,117.01,075.01,079.0-7.0-0.64%1,700
2026-01-261,117.01,123.01,075.01,086.0-31.0-2.78%9,100
2026-01-231,094.01,144.01,094.01,117.0+53.0+4.98%5,900
2026-01-221,050.01,074.01,050.01,064.00.00.00%3,000
2026-01-211,077.01,084.01,064.01,064.0-28.0-2.56%1,500
2026-01-201,092.01,092.01,092.01,092.0-19.0-1.71%100
2026-01-191,094.01,123.01,093.01,111.0-13.0-1.16%700
2026-01-161,114.01,124.01,102.01,124.0-11.0-0.97%1,100
2026-01-151,100.01,135.01,091.01,135.0+20.0+1.79%2,300
2026-01-141,166.01,166.01,104.01,115.0-21.0-1.85%8,300
2026-01-131,129.01,155.01,102.01,136.0-23.0-1.98%10,200
2026-01-091,249.01,520.01,097.01,159.0-106.0-8.38%301,100
2026-01-081,059.01,265.01,051.01,265.0+176.0+16.16%38,100
2026-01-07995.01,095.0995.01,089.0+73.0+7.19%14,800
2026-01-061,016.01,016.01,016.01,016.0-4.0-0.39%100
2026-01-051,000.01,025.0996.01,020.0+5.0+0.49%1,400
2025-12-301,015.01,015.01,015.01,015.00.00.00%100
2025-12-291,011.01,025.01,011.01,015.0+19.0+1.91%1,400
2025-12-261,008.01,008.0992.0996.0-19.0-1.87%2,800
2025-12-251,007.01,015.0987.01,015.0+8.0+0.79%1,200
2025-12-241,005.01,039.0999.01,007.0+8.0+0.80%6,200
2025-12-23975.0999.0975.0999.0+19.0+1.94%1,900
2025-12-22995.0995.0972.0980.0-20.0-2.00%3,900
2025-12-19987.01,000.0972.01,000.0+20.0+2.04%2,500
2025-12-18957.0980.0957.0980.0+9.0+0.93%2,000
2025-12-17970.01,000.0968.0971.0+12.0+1.25%2,800
2025-12-16992.0992.0959.0959.0-21.0-2.14%4,800
2025-12-15982.01,000.0980.0980.00.00.00%3,800
2025-12-12985.01,100.0950.0980.0-4.0-0.41%77,000
2025-12-11969.0984.0969.0984.0+7.0+0.72%400
2025-12-10977.0977.0977.0977.00.00.00%—
2025-12-09984.0984.0977.0977.0-22.0-2.20%200
2025-12-08999.0999.0999.0999.00.00.00%100
2025-12-05996.01,000.0996.0999.0+8.0+0.81%900
2025-12-04991.0991.0991.0991.00.00.00%—
2025-12-03999.01,003.0976.0991.0-7.0-0.70%1,100
2025-12-021,001.01,001.0974.0998.0-13.0-1.29%700
2025-12-01993.01,020.0993.01,011.0+26.0+2.64%3,900
2025-11-28952.0988.0952.0985.0+25.0+2.60%3,700
2025-11-27975.0975.0960.0960.0-19.0-1.94%1,400
2025-11-26962.0979.0962.0979.0+13.0+1.35%2,400
2025-11-25972.0972.0966.0966.0-1.0-0.10%1,300
2025-11-21968.0983.0950.0967.0-16.0-1.63%5,700
2025-11-20970.0986.0970.0983.0+6.0+0.61%1,300
2025-11-19978.0990.0975.0977.0-8.0-0.81%1,100
2025-11-181,015.01,020.0974.0985.00.00.00%7,100
2025-11-17966.0985.0953.0985.0+17.0+1.76%2,400
2025-11-14974.0979.0968.0968.0-21.0-2.12%1,100
2025-11-13970.01,004.0970.0989.0-11.0-1.10%1,700
2025-11-12999.01,000.0999.01,000.0+6.0+0.60%700
2025-11-11994.0994.0994.0994.0-10.0-1.00%100
2025-11-10981.01,004.0981.01,004.0+11.0+1.11%500
2025-11-07993.0993.0993.0993.00.00.00%100
2025-11-06993.0993.0993.0993.00.00.00%—
2025-11-051,011.01,019.0993.0993.0-25.0-2.46%2,500
2025-11-041,020.01,020.01,009.01,018.0-5.0-0.49%700
2025-10-31986.01,023.0984.01,023.0+20.0+1.99%1,400
2025-10-301,003.01,003.01,003.01,003.0-6.0-0.59%100
2025-10-291,012.01,012.0996.01,009.0-10.0-0.98%3,000
2025-10-281,032.01,032.01,001.01,019.0-13.0-1.26%5,000
2025-10-27999.01,032.0980.01,032.0+40.0+4.03%8,500
2025-10-24996.01,000.0980.0992.0+8.0+0.81%3,200
2025-10-23975.0984.0975.0984.0+10.0+1.03%800
2025-10-22974.0974.0974.0974.0-6.0-0.61%100
2025-10-21980.0980.0980.0980.00.00.00%500
2025-10-20982.0995.0980.0980.0+3.0+0.31%6,700
2025-10-17950.0977.0950.0977.0+17.0+1.77%1,500
2025-10-16954.0966.0952.0960.0-3.0-0.31%900
2025-10-15950.0965.0950.0963.0+3.0+0.31%1,200
2025-10-14959.0973.0951.0960.0-14.0-1.44%2,500
2025-10-10967.0974.0965.0974.0+1.0+0.10%1,800
2025-10-09980.0989.0966.0973.0+2.0+0.21%4,500
2025-10-08974.0976.0967.0971.00.00.00%5,500
2025-10-07981.0981.0971.0971.0+9.0+0.94%1,400
2025-10-06966.0980.0962.0962.0-4.0-0.41%13,100
2025-10-031,001.01,062.0965.0966.0+7.0+0.73%23,100
2025-10-02955.0959.0952.0959.0+1.0+0.10%800
2025-10-01952.0967.0952.0958.0-6.0-0.62%3,600
2025-09-30991.0991.0952.0964.0-23.0-2.33%7,400
2025-09-291,000.01,000.0987.0987.0+3.0+0.30%6,000
2025-09-26991.0991.0984.0984.0-7.0-0.71%3,500
2025-09-251,000.01,000.0987.0991.0-8.0-0.80%900
2025-09-241,000.01,000.0985.0999.0-1.0-0.10%8,300
2025-09-221,008.01,008.0997.01,000.0-5.0-0.50%700
2025-09-19992.01,032.0992.01,005.0+4.0+0.40%4,100
2025-09-18996.01,001.0996.01,001.0+5.0+0.50%1,000
2025-09-171,001.01,006.0993.0996.0-10.0-0.99%3,000
2025-09-16996.01,006.0995.01,006.0+8.0+0.80%1,800
2025-09-121,000.01,009.0998.0998.0——1,600

直近120営業日分を表示