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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,201 | 1,235 | 1,166 | 1,185 | -14 | -1.2% | 1,061,100 |
| 2025/08/14 | 1,208 | 1,233 | 1,197 | 1,199 | -32 | -2.6% | 1,050,600 |
| 2025/08/13 | 1,230 | 1,236 | 1,190 | 1,231 | +4 | +0.3% | 1,388,200 |
| 2025/08/12 | 1,249 | 1,298 | 1,198 | 1,227 | -202 | -14.1% | 2,405,100 |
| 2025/08/08 | 1,446 | 1,470 | 1,405 | 1,429 | +13 | +0.9% | 867,200 |
| 2025/08/07 | 1,415 | 1,427 | 1,393 | 1,416 | +5 | +0.4% | 423,700 |
| 2025/08/06 | 1,395 | 1,427 | 1,375 | 1,411 | +2 | +0.1% | 734,300 |
| 2025/08/05 | 1,395 | 1,418 | 1,385 | 1,409 | +23 | +1.7% | 430,700 |
| 2025/08/04 | 1,338 | 1,397 | 1,336 | 1,386 | -7 | -0.5% | 413,300 |
| 2025/08/01 | 1,367 | 1,405 | 1,366 | 1,393 | +39 | +2.9% | 584,600 |
| 2025/07/31 | 1,317 | 1,356 | 1,306 | 1,354 | +41 | +3.1% | 339,500 |
| 2025/07/30 | 1,312 | 1,329 | 1,276 | 1,313 | -15 | -1.1% | 397,500 |
| 2025/07/29 | 1,308 | 1,337 | 1,296 | 1,328 | +7 | +0.5% | 354,100 |
| 2025/07/28 | 1,322 | 1,353 | 1,310 | 1,321 | +14 | +1.1% | 424,900 |
| 2025/07/25 | 1,280 | 1,318 | 1,274 | 1,307 | +18 | +1.4% | 322,600 |
| 2025/07/24 | 1,279 | 1,289 | 1,252 | 1,289 | +21 | +1.7% | 264,000 |
| 2025/07/23 | 1,240 | 1,279 | 1,230 | 1,268 | +43 | +3.5% | 341,800 |
| 2025/07/22 | 1,250 | 1,254 | 1,223 | 1,225 | -10 | -0.8% | 166,100 |
| 2025/07/18 | 1,275 | 1,275 | 1,231 | 1,235 | -34 | -2.7% | 274,900 |
| 2025/07/17 | 1,250 | 1,293 | 1,245 | 1,269 | +33 | +2.7% | 316,100 |
| 2025/07/16 | 1,249 | 1,257 | 1,229 | 1,236 | -9 | -0.7% | 164,500 |
| 2025/07/15 | 1,270 | 1,271 | 1,235 | 1,245 | -17 | -1.3% | 233,600 |
| 2025/07/14 | 1,266 | 1,283 | 1,254 | 1,262 | -17 | -1.3% | 196,200 |
| 2025/07/11 | 1,294 | 1,313 | 1,279 | 1,279 | -19 | -1.5% | 211,700 |
| 2025/07/10 | 1,324 | 1,329 | 1,284 | 1,298 | -25 | -1.9% | 352,400 |
| 2025/07/09 | 1,312 | 1,325 | 1,277 | 1,323 | -2 | -0.2% | 422,100 |
| 2025/07/08 | 1,266 | 1,335 | 1,255 | 1,325 | +69 | +5.5% | 538,500 |
| 2025/07/07 | 1,249 | 1,273 | 1,244 | 1,256 | -2 | -0.2% | 198,800 |
| 2025/07/04 | 1,290 | 1,290 | 1,258 | 1,258 | -18 | -1.4% | 187,500 |
| 2025/07/03 | 1,302 | 1,312 | 1,276 | 1,276 | -13 | -1% | 266,400 |
| 2025/07/02 | 1,277 | 1,308 | 1,268 | 1,289 | -18 | -1.4% | 421,400 |
| 2025/07/01 | 1,354 | 1,358 | 1,301 | 1,307 | -44 | -3.3% | 561,000 |
| 2025/06/30 | 1,390 | 1,410 | 1,341 | 1,351 | -25 | -1.8% | 537,300 |
| 2025/06/27 | 1,399 | 1,403 | 1,350 | 1,376 | -28 | -2% | 534,100 |
| 2025/06/26 | 1,438 | 1,448 | 1,397 | 1,404 | -36 | -2.5% | 442,800 |
| 2025/06/25 | 1,451 | 1,466 | 1,406 | 1,440 | -5 | -0.3% | 422,000 |
| 2025/06/24 | 1,401 | 1,455 | 1,386 | 1,445 | +81 | +5.9% | 610,200 |
| 2025/06/23 | 1,362 | 1,378 | 1,341 | 1,364 | -12 | -0.9% | 345,500 |
| 2025/06/20 | 1,410 | 1,417 | 1,375 | 1,376 | -45 | -3.2% | 449,700 |
| 2025/06/19 | 1,430 | 1,469 | 1,420 | 1,421 | +7 | +0.5% | 470,000 |
| 2025/06/18 | 1,440 | 1,455 | 1,407 | 1,414 | -25 | -1.7% | 410,700 |
| 2025/06/17 | 1,482 | 1,493 | 1,432 | 1,439 | -13 | -0.9% | 543,400 |
| 2025/06/16 | 1,413 | 1,465 | 1,401 | 1,452 | +32 | +2.3% | 654,200 |
| 2025/06/13 | 1,457 | 1,539 | 1,403 | 1,420 | -7 | -0.5% | 1,622,700 |
| 2025/06/12 | 1,364 | 1,432 | 1,346 | 1,427 | +66 | +4.8% | 807,300 |
| 2025/06/11 | 1,324 | 1,377 | 1,317 | 1,361 | +41 | +3.1% | 594,700 |
| 2025/06/10 | 1,355 | 1,360 | 1,303 | 1,320 | -20 | -1.5% | 631,500 |
| 2025/06/09 | 1,280 | 1,340 | 1,273 | 1,340 | +120 | +9.8% | 881,000 |
| 2025/06/06 | 1,250 | 1,254 | 1,220 | 1,220 | -26 | -2.1% | 217,200 |
| 2025/06/05 | 1,289 | 1,298 | 1,220 | 1,246 | -57 | -4.4% | 461,100 |
1～
50
件表示中 / 3399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 | 118,500円 | +14.7% | +7.7% | 0.68% | 21.53倍 | 4.29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 |
| メディアドゥ | 174,900円 | +4.0% | +14.4% | 2.29% | 13.28倍 | 1.51倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| フォーカスＳ | 162,200円 | +2.1% | +22.9% | 3.33% | 13.05倍 | 1.75倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| Ｄ Ｓ | 194,500円 | -10.0% | -20.2% | 3.60% | 18.05倍 | 4.12倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| 東邦システム | 126,700円 | +9.6% | +5.7% | 3.55% | 18.39倍 | 2.49倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
市場注目の銘柄
チャート関連のコラム
