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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 1,101 | 1,131 | 1,100 | 1,109 | -9 | -0.8% | 303,300 |
| 2025/03/06 | 1,129 | 1,143 | 1,105 | 1,118 | +7 | +0.6% | 224,300 |
| 2025/03/05 | 1,135 | 1,135 | 1,090 | 1,111 | -34 | -3% | 331,600 |
| 2025/03/04 | 1,125 | 1,157 | 1,113 | 1,145 | +13 | +1.1% | 285,700 |
| 2025/03/03 | 1,154 | 1,160 | 1,113 | 1,132 | +1 | +0.1% | 308,400 |
| 2025/02/28 | 1,136 | 1,149 | 1,112 | 1,131 | -35 | -3% | 386,500 |
| 2025/02/27 | 1,190 | 1,199 | 1,154 | 1,166 | -6 | -0.5% | 265,700 |
| 2025/02/26 | 1,175 | 1,182 | 1,150 | 1,172 | -12 | -1% | 349,900 |
| 2025/02/25 | 1,220 | 1,260 | 1,179 | 1,184 | -61 | -4.9% | 462,800 |
| 2025/02/21 | 1,260 | 1,284 | 1,245 | 1,245 | -32 | -2.5% | 283,500 |
| 2025/02/20 | 1,324 | 1,348 | 1,247 | 1,277 | -40 | -3% | 580,000 |
| 2025/02/19 | 1,300 | 1,335 | 1,290 | 1,317 | +7 | +0.5% | 271,000 |
| 2025/02/18 | 1,308 | 1,323 | 1,268 | 1,310 | -7 | -0.5% | 553,100 |
| 2025/02/17 | 1,332 | 1,353 | 1,294 | 1,317 | -27 | -2% | 421,200 |
| 2025/02/14 | 1,336 | 1,408 | 1,326 | 1,344 | +3 | +0.2% | 729,900 |
| 2025/02/13 | 1,310 | 1,379 | 1,278 | 1,341 | +26 | +2% | 1,021,800 |
| 2025/02/12 | 1,224 | 1,394 | 1,188 | 1,315 | +93 | +7.6% | 2,783,400 |
| 2025/02/10 | 1,166 | 1,238 | 1,160 | 1,222 | +44 | +3.7% | 485,100 |
| 2025/02/07 | 1,153 | 1,192 | 1,148 | 1,178 | +28 | +2.4% | 344,900 |
| 2025/02/06 | 1,143 | 1,159 | 1,132 | 1,150 | +23 | +2% | 237,500 |
| 2025/02/05 | 1,131 | 1,140 | 1,116 | 1,127 | ±0 | ±0% | 178,100 |
| 2025/02/04 | 1,126 | 1,141 | 1,124 | 1,127 | +6 | +0.5% | 165,600 |
| 2025/02/03 | 1,150 | 1,153 | 1,121 | 1,121 | -14 | -1.2% | 239,200 |
| 2025/01/31 | 1,143 | 1,156 | 1,132 | 1,135 | -25 | -2.2% | 203,800 |
| 2025/01/30 | 1,170 | 1,176 | 1,128 | 1,160 | -37 | -3.1% | 642,600 |
| 2025/01/29 | 1,204 | 1,250 | 1,190 | 1,197 | +7 | +0.6% | 942,700 |
| 2025/01/28 | 1,105 | 1,233 | 1,095 | 1,190 | +79 | +7.1% | 635,800 |
| 2025/01/27 | 1,140 | 1,144 | 1,105 | 1,111 | -39 | -3.4% | 361,600 |
| 2025/01/24 | 1,140 | 1,154 | 1,123 | 1,150 | +17 | +1.5% | 242,100 |
| 2025/01/23 | 1,100 | 1,174 | 1,088 | 1,133 | +48 | +4.4% | 483,400 |
| 2025/01/22 | 1,112 | 1,124 | 1,085 | 1,085 | +3 | +0.3% | 300,400 |
1～
50
件表示中 / 3309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 | 94,000円 | +11.7% | +3.2% | 0.85% | 22.15倍 | 3.31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 |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| セック | 411,500円 | +18.4% | +21.5% | 2.48% | 16.14倍 | 2.45倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| 朝日ネット | 65,300円 | +5.6% | +15.8% | 3.68% | 10.89倍 | 1.39倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| くすり窓 | 184,300円 | +20.4% | +33.8% | 1.23% | 12.22倍 | 2.98倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
市場注目の銘柄
チャート関連のコラム
