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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,204 | 1,212 | 1,194 | 1,194 | -18 | -1.5% | 275,500 |
| 2025/05/21 | 1,253 | 1,262 | 1,207 | 1,212 | -28 | -2.3% | 355,100 |
| 2025/05/20 | 1,274 | 1,284 | 1,240 | 1,240 | -34 | -2.7% | 209,700 |
| 2025/05/19 | 1,270 | 1,298 | 1,255 | 1,274 | +5 | +0.4% | 266,700 |
| 2025/05/16 | 1,263 | 1,291 | 1,261 | 1,269 | -13 | -1% | 249,000 |
| 2025/05/15 | 1,290 | 1,312 | 1,265 | 1,282 | -19 | -1.5% | 309,700 |
| 2025/05/14 | 1,310 | 1,344 | 1,292 | 1,301 | -20 | -1.5% | 513,800 |
| 2025/05/13 | 1,292 | 1,330 | 1,260 | 1,321 | +29 | +2.2% | 832,300 |
| 2025/05/12 | 1,105 | 1,300 | 1,105 | 1,292 | +205 | +18.9% | 2,279,100 |
| 2025/05/09 | 1,119 | 1,168 | 1,054 | 1,087 | -27 | -2.4% | 1,492,300 |
| 2025/05/08 | 1,099 | 1,114 | 1,083 | 1,114 | +24 | +2.2% | 329,700 |
| 2025/05/07 | 1,080 | 1,106 | 1,063 | 1,090 | +31 | +2.9% | 428,800 |
| 2025/05/02 | 1,034 | 1,068 | 1,027 | 1,059 | +23 | +2.2% | 442,800 |
| 2025/05/01 | 1,051 | 1,058 | 1,023 | 1,036 | -15 | -1.4% | 196,100 |
| 2025/04/30 | 1,056 | 1,063 | 1,037 | 1,051 | -6 | -0.6% | 135,800 |
| 2025/04/28 | 1,050 | 1,067 | 1,044 | 1,057 | +27 | +2.6% | 178,200 |
| 2025/04/25 | 1,034 | 1,042 | 1,024 | 1,030 | +14 | +1.4% | 154,600 |
| 2025/04/24 | 1,035 | 1,046 | 1,010 | 1,016 | -14 | -1.4% | 142,800 |
| 2025/04/23 | 1,029 | 1,040 | 1,016 | 1,030 | +14 | +1.4% | 154,100 |
| 2025/04/22 | 1,036 | 1,041 | 1,010 | 1,016 | -21 | -2% | 122,700 |
| 2025/04/21 | 1,043 | 1,065 | 1,028 | 1,037 | -9 | -0.9% | 170,200 |
| 2025/04/18 | 1,018 | 1,048 | 1,011 | 1,046 | +25 | +2.4% | 153,900 |
| 2025/04/17 | 999 | 1,022 | 990 | 1,021 | +26 | +2.6% | 113,200 |
| 2025/04/16 | 1,020 | 1,024 | 988 | 995 | -23 | -2.3% | 161,400 |
| 2025/04/15 | 1,028 | 1,036 | 1,015 | 1,018 | +4 | +0.4% | 108,300 |
| 2025/04/14 | 1,037 | 1,051 | 1,013 | 1,014 | -14 | -1.4% | 233,200 |
| 2025/04/11 | 946 | 1,029 | 933 | 1,028 | +53 | +5.4% | 373,900 |
| 2025/04/10 | 990 | 990 | 951 | 975 | +90 | +10.2% | 350,900 |
| 2025/04/09 | 907 | 908 | 859 | 885 | -41 | -4.4% | 392,300 |
| 2025/04/08 | 890 | 933 | 889 | 926 | +123 | +15.3% | 435,600 |
| 2025/04/07 | 805 | 861 | 803 | 803 | -137 | -14.6% | 607,900 |
| 2025/04/04 | 977 | 988 | 916 | 940 | -52 | -5.2% | 398,900 |
| 2025/04/03 | 980 | 1,007 | 972 | 992 | -38 | -3.7% | 331,700 |
| 2025/04/02 | 1,028 | 1,030 | 1,009 | 1,030 | +12 | +1.2% | 137,300 |
| 2025/04/01 | 1,030 | 1,043 | 1,018 | 1,018 | -7 | -0.7% | 134,700 |
| 2025/03/31 | 1,036 | 1,048 | 1,016 | 1,025 | -41 | -3.8% | 350,600 |
| 2025/03/28 | 1,071 | 1,086 | 1,058 | 1,066 | -5 | -0.5% | 175,400 |
| 2025/03/27 | 1,076 | 1,082 | 1,060 | 1,071 | -19 | -1.7% | 233,300 |
| 2025/03/26 | 1,089 | 1,095 | 1,077 | 1,090 | +5 | +0.5% | 129,800 |
| 2025/03/25 | 1,107 | 1,117 | 1,082 | 1,085 | -19 | -1.7% | 175,000 |
| 2025/03/24 | 1,117 | 1,127 | 1,102 | 1,104 | -5 | -0.5% | 172,900 |
| 2025/03/21 | 1,115 | 1,116 | 1,100 | 1,109 | -2 | -0.2% | 187,100 |
| 2025/03/19 | 1,128 | 1,134 | 1,110 | 1,111 | -21 | -1.9% | 186,400 |
| 2025/03/18 | 1,124 | 1,138 | 1,103 | 1,132 | +16 | +1.4% | 199,200 |
| 2025/03/17 | 1,104 | 1,121 | 1,093 | 1,116 | +18 | +1.6% | 161,100 |
| 2025/03/14 | 1,091 | 1,103 | 1,079 | 1,098 | +7 | +0.6% | 181,800 |
| 2025/03/13 | 1,129 | 1,129 | 1,082 | 1,091 | -32 | -2.8% | 258,000 |
| 2025/03/12 | 1,080 | 1,144 | 1,075 | 1,123 | +43 | +4% | 336,800 |
| 2025/03/11 | 1,041 | 1,089 | 1,020 | 1,080 | -15 | -1.4% | 418,600 |
| 2025/03/10 | 1,109 | 1,135 | 1,090 | 1,095 | -14 | -1.3% | 198,900 |
1～
50
件表示中 / 3340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 | 114,800円 | +11.7% | +32.6% | 0.70% | 20.51倍 | 4.04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 |
| 電算シスＨＤ | 251,000円 | +10.2% | +39.3% | 3.19% | 10.59倍 | 1.21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 |
| 構造計画 | 242,700円 | - | - | 3.30% | 13.10倍 | 2.98倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| シェアリングＴ | 103,400円 | +14.6% | +11.7% | 3.87% | 16.80倍 | 6.14倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| マークラインズ | 198,800円 | +16.9% | +10.0% | 2.62% | 15.38倍 | 3.97倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
市場注目の銘柄
チャート関連のコラム
