ブレインパッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 1,554 | 1,572 | 1,523 | 1,564 | -70 | -4.3% | 1,472,000 |
| 2024/03/05 | 1,569 | 1,642 | 1,513 | 1,634 | +80 | +5.1% | 1,253,200 |
| 2024/03/04 | 1,570 | 1,604 | 1,527 | 1,554 | +36 | +2.4% | 1,307,500 |
| 2024/03/01 | 1,574 | 1,574 | 1,493 | 1,518 | -57 | -3.6% | 1,185,000 |
| 2024/02/29 | 1,560 | 1,595 | 1,530 | 1,575 | -46 | -2.8% | 770,300 |
| 2024/02/28 | 1,649 | 1,673 | 1,617 | 1,621 | -32 | -1.9% | 861,700 |
| 2024/02/27 | 1,720 | 1,752 | 1,630 | 1,653 | -67 | -3.9% | 1,768,400 |
| 2024/02/26 | 1,700 | 1,778 | 1,665 | 1,720 | +240 | +16.2% | 3,918,000 |
| 2024/02/22 | 1,416 | 1,480 | 1,367 | 1,480 | +124 | +9.1% | 1,217,200 |
| 2024/02/21 | 1,358 | 1,365 | 1,333 | 1,356 | -42 | -3% | 596,700 |
| 2024/02/20 | 1,451 | 1,459 | 1,381 | 1,398 | -37 | -2.6% | 832,200 |
| 2024/02/19 | 1,397 | 1,435 | 1,346 | 1,435 | +57 | +4.1% | 834,500 |
| 2024/02/16 | 1,358 | 1,406 | 1,338 | 1,378 | +5 | +0.4% | 882,900 |
| 2024/02/15 | 1,350 | 1,382 | 1,328 | 1,373 | +45 | +3.4% | 913,500 |
| 2024/02/14 | 1,227 | 1,341 | 1,218 | 1,328 | +75 | +6% | 1,099,900 |
| 2024/02/13 | 1,314 | 1,325 | 1,233 | 1,253 | -21 | -1.6% | 952,300 |
| 2024/02/09 | 1,254 | 1,300 | 1,254 | 1,274 | +4 | +0.3% | 483,500 |
| 2024/02/08 | 1,250 | 1,283 | 1,230 | 1,270 | +8 | +0.6% | 425,300 |
| 2024/02/07 | 1,230 | 1,266 | 1,188 | 1,262 | +2 | +0.2% | 735,900 |
| 2024/02/06 | 1,265 | 1,298 | 1,245 | 1,260 | +137 | +12.2% | 2,268,800 |
| 2024/02/05 | 1,137 | 1,137 | 1,102 | 1,123 | -10 | -0.9% | 281,100 |
| 2024/02/02 | 1,150 | 1,164 | 1,129 | 1,133 | -2 | -0.2% | 274,700 |
| 2024/02/01 | 1,138 | 1,153 | 1,116 | 1,135 | -39 | -3.3% | 329,000 |
| 2024/01/31 | 1,170 | 1,175 | 1,137 | 1,174 | -11 | -0.9% | 425,000 |
| 2024/01/30 | 1,203 | 1,228 | 1,185 | 1,185 | -12 | -1% | 379,900 |
| 2024/01/29 | 1,214 | 1,223 | 1,191 | 1,197 | -7 | -0.6% | 206,400 |
| 2024/01/26 | 1,205 | 1,225 | 1,188 | 1,204 | -28 | -2.3% | 306,500 |
| 2024/01/25 | 1,193 | 1,239 | 1,182 | 1,232 | +37 | +3.1% | 401,100 |
| 2024/01/24 | 1,199 | 1,248 | 1,184 | 1,195 | -14 | -1.2% | 627,800 |
| 2024/01/23 | 1,223 | 1,232 | 1,192 | 1,209 | -7 | -0.6% | 517,300 |
| 2024/01/22 | 1,128 | 1,216 | 1,114 | 1,216 | +106 | +9.5% | 595,800 |
| 2024/01/19 | 1,104 | 1,118 | 1,087 | 1,110 | ±0 | ±0% | 201,500 |
| 2024/01/18 | 1,133 | 1,142 | 1,105 | 1,110 | -36 | -3.1% | 235,800 |
| 2024/01/17 | 1,140 | 1,172 | 1,137 | 1,146 | +17 | +1.5% | 355,300 |
| 2024/01/16 | 1,123 | 1,150 | 1,111 | 1,129 | +7 | +0.6% | 212,800 |
| 2024/01/15 | 1,130 | 1,130 | 1,105 | 1,122 | +2 | +0.2% | 197,000 |
| 2024/01/12 | 1,146 | 1,156 | 1,102 | 1,120 | -22 | -1.9% | 400,500 |
| 2024/01/11 | 1,164 | 1,168 | 1,142 | 1,142 | -16 | -1.4% | 286,900 |
| 2024/01/10 | 1,157 | 1,188 | 1,142 | 1,158 | +10 | +0.9% | 548,100 |
| 2024/01/09 | 1,095 | 1,151 | 1,092 | 1,148 | +70 | +6.5% | 420,400 |
| 2024/01/05 | 1,120 | 1,121 | 1,073 | 1,078 | -52 | -4.6% | 307,900 |
| 2024/01/04 | 1,078 | 1,130 | 1,060 | 1,130 | +26 | +2.4% | 288,200 |
| 2023/12/29 | 1,082 | 1,109 | 1,064 | 1,104 | +5 | +0.5% | 208,200 |
| 2023/12/28 | 1,115 | 1,122 | 1,098 | 1,099 | -25 | -2.2% | 222,800 |
| 2023/12/27 | 1,128 | 1,139 | 1,105 | 1,124 | -1 | -0.1% | 380,500 |
| 2023/12/26 | 1,086 | 1,147 | 1,086 | 1,125 | +34 | +3.1% | 646,400 |
| 2023/12/25 | 1,067 | 1,129 | 1,059 | 1,091 | +47 | +4.5% | 602,400 |
| 2023/12/22 | 1,040 | 1,060 | 1,040 | 1,044 | +2 | +0.2% | 155,800 |
| 2023/12/21 | 1,020 | 1,048 | 1,013 | 1,042 | -7 | -0.7% | 211,000 |
| 2023/12/20 | 1,031 | 1,069 | 1,026 | 1,049 | +19 | +1.8% | 373,200 |
51～
100
件表示中 / 3095件
類似銘柄と比較する
現在ご覧いただいている「ブレインＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ブレインＰ | 124,100円 | +7.2% | +79.5% | 0.64% | 31.14倍 | 5.12倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| コ ア | 187,500円 | +8.3% | +5.6% | 2.93% | 11.20倍 | 1.58倍 |
|
独立系ＳＩ。車載向けなどの組み込みソフトから電子看板などソリューション事業に軸足移行 |
| 電算シスＨＤ | 257,500円 | +10.3% | +2.5% | 1.55% | 9.81倍 | 1.33倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| ＪＩＧ－ＳＡＷ | 406,000円 | +17.3% | +19.4% | 0.00% | 49.05倍 | 10.72倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| ソースネクスト | 20,100円 | +19.1% | - | 0.00% | - | 3.38倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
市場注目の銘柄
チャート関連のコラム
