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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 1,187 | 1,218 | 1,183 | 1,206 | +2 | +0.2% | 158,400 |
| 2022/08/17 | 1,130 | 1,213 | 1,121 | 1,204 | +74 | +6.5% | 291,200 |
| 2022/08/16 | 1,069 | 1,130 | 1,060 | 1,130 | +52 | +4.8% | 397,600 |
| 2022/08/15 | 1,142 | 1,149 | 1,066 | 1,078 | -68 | -5.9% | 514,000 |
| 2022/08/12 | 1,112 | 1,187 | 1,096 | 1,146 | -136 | -10.6% | 452,800 |
| 2022/08/10 | 1,315 | 1,328 | 1,267 | 1,282 | -63 | -4.7% | 253,900 |
| 2022/08/09 | 1,306 | 1,362 | 1,296 | 1,345 | +22 | +1.7% | 205,400 |
| 2022/08/08 | 1,359 | 1,359 | 1,278 | 1,323 | -52 | -3.8% | 225,100 |
| 2022/08/05 | 1,367 | 1,378 | 1,331 | 1,375 | +4 | +0.3% | 202,200 |
| 2022/08/04 | 1,335 | 1,397 | 1,312 | 1,371 | +45 | +3.4% | 227,100 |
| 2022/08/03 | 1,288 | 1,326 | 1,279 | 1,326 | +45 | +3.5% | 150,600 |
| 2022/08/02 | 1,295 | 1,302 | 1,271 | 1,281 | -8 | -0.6% | 110,700 |
| 2022/08/01 | 1,245 | 1,305 | 1,237 | 1,289 | +49 | +4% | 170,900 |
| 2022/07/29 | 1,230 | 1,249 | 1,224 | 1,240 | +8 | +0.6% | 77,200 |
| 2022/07/28 | 1,212 | 1,235 | 1,204 | 1,232 | +26 | +2.2% | 74,000 |
| 2022/07/27 | 1,207 | 1,218 | 1,194 | 1,206 | -6 | -0.5% | 35,300 |
| 2022/07/26 | 1,204 | 1,215 | 1,185 | 1,212 | +6 | +0.5% | 55,300 |
| 2022/07/25 | 1,235 | 1,235 | 1,205 | 1,206 | -30 | -2.4% | 47,600 |
| 2022/07/22 | 1,245 | 1,255 | 1,219 | 1,236 | -10 | -0.8% | 102,200 |
| 2022/07/21 | 1,191 | 1,246 | 1,191 | 1,246 | +59 | +5% | 176,700 |
| 2022/07/20 | 1,169 | 1,191 | 1,143 | 1,187 | +37 | +3.2% | 92,900 |
| 2022/07/19 | 1,163 | 1,170 | 1,137 | 1,150 | -28 | -2.4% | 105,000 |
| 2022/07/15 | 1,172 | 1,221 | 1,170 | 1,178 | +6 | +0.5% | 200,400 |
| 2022/07/14 | 1,135 | 1,180 | 1,118 | 1,172 | +32 | +2.8% | 151,900 |
| 2022/07/13 | 1,100 | 1,140 | 1,086 | 1,140 | +23 | +2.1% | 128,000 |
| 2022/07/12 | 1,103 | 1,137 | 1,086 | 1,117 | ±0 | ±0% | 132,100 |
| 2022/07/11 | 1,098 | 1,143 | 1,084 | 1,117 | +37 | +3.4% | 222,000 |
| 2022/07/08 | 1,056 | 1,097 | 1,056 | 1,080 | +29 | +2.8% | 115,900 |
| 2022/07/07 | 1,025 | 1,056 | 1,012 | 1,051 | +26 | +2.5% | 98,800 |
| 2022/07/06 | 1,000 | 1,034 | 1,000 | 1,025 | +18 | +1.8% | 62,300 |
| 2022/07/05 | 987 | 1,021 | 987 | 1,007 | +15 | +1.5% | 50,400 |
| 2022/07/04 | 984 | 1,011 | 980 | 992 | +16 | +1.6% | 49,000 |
| 2022/07/01 | 990 | 1,006 | 969 | 976 | -17 | -1.7% | 65,900 |
| 2022/06/30 | 1,023 | 1,028 | 990 | 993 | -30 | -2.9% | 86,800 |
| 2022/06/29 | 1,016 | 1,023 | 997 | 1,023 | +20 | +2% | 110,300 |
| 2022/06/28 | 1,005 | 1,022 | 992 | 1,003 | -19 | -1.9% | 58,900 |
| 2022/06/27 | 1,023 | 1,030 | 1,003 | 1,022 | +18 | +1.8% | 82,900 |
| 2022/06/24 | 970 | 1,012 | 968 | 1,004 | +67 | +7.2% | 104,000 |
| 2022/06/23 | 934 | 958 | 931 | 937 | -4 | -0.4% | 49,700 |
| 2022/06/22 | 978 | 978 | 933 | 941 | -25 | -2.6% | 64,700 |
| 2022/06/21 | 953 | 976 | 952 | 966 | +27 | +2.9% | 66,600 |
| 2022/06/20 | 999 | 1,004 | 931 | 939 | -45 | -4.6% | 106,700 |
| 2022/06/17 | 1,000 | 1,007 | 980 | 984 | -39 | -3.8% | 133,500 |
| 2022/06/16 | 1,072 | 1,072 | 1,022 | 1,023 | -14 | -1.4% | 74,900 |
| 2022/06/15 | 1,058 | 1,074 | 1,032 | 1,037 | -32 | -3% | 93,900 |
| 2022/06/14 | 1,087 | 1,094 | 1,055 | 1,069 | -53 | -4.7% | 129,800 |
| 2022/06/13 | 1,143 | 1,157 | 1,107 | 1,122 | -65 | -5.5% | 130,800 |
| 2022/06/10 | 1,196 | 1,208 | 1,170 | 1,187 | -31 | -2.5% | 108,700 |
| 2022/06/09 | 1,170 | 1,236 | 1,165 | 1,218 | +45 | +3.8% | 151,700 |
| 2022/06/08 | 1,155 | 1,183 | 1,152 | 1,173 | +38 | +3.3% | 83,600 |
551～
600
件表示中 / 3216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 | 98,600円 | +11.7% | +3.2% | 0.81% | 23.23倍 | 3.82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 |
| 構造計画 | 410,000円 | - | - | 3.90% | 11.17倍 | - |
|
独立系ＳＩの持株会社。傘下に祖業の構造計算。防災コンサル、住宅ＳＩに実績。クラウド育成中 |
| カオナビ | 193,800円 | +23.5% | +63.0% | 0.00% | 24.99倍 | 9.08倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。リクルートの持分法会社 |
| ＡＢＥＪＡ | 235,200円 | +17.9% | -23.1% | 0.00% | 108.89倍 | 5.59倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ドリコム | 74,100円 | +43.2% | +13.5% | 0.00% | 212.93倍 | 4.57倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
市場注目の銘柄
チャート関連のコラム
