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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 1,243 | 1,271 | 1,236 | 1,238 | +14 | +1.1% | 134,000 |
| 2022/03/22 | 1,284 | 1,287 | 1,214 | 1,224 | -36 | -2.9% | 129,900 |
| 2022/03/18 | 1,238 | 1,265 | 1,238 | 1,260 | +26 | +2.1% | 172,200 |
| 2022/03/17 | 1,248 | 1,265 | 1,229 | 1,234 | +21 | +1.7% | 167,300 |
| 2022/03/16 | 1,213 | 1,219 | 1,177 | 1,213 | +18 | +1.5% | 174,100 |
| 2022/03/15 | 1,193 | 1,204 | 1,164 | 1,195 | +7 | +0.6% | 106,200 |
| 2022/03/14 | 1,180 | 1,209 | 1,162 | 1,188 | +17 | +1.5% | 154,700 |
| 2022/03/11 | 1,165 | 1,186 | 1,153 | 1,171 | -19 | -1.6% | 110,700 |
| 2022/03/10 | 1,170 | 1,196 | 1,165 | 1,190 | +70 | +6.3% | 113,700 |
| 2022/03/09 | 1,100 | 1,139 | 1,091 | 1,120 | +39 | +3.6% | 180,900 |
| 2022/03/08 | 1,087 | 1,135 | 1,070 | 1,081 | -36 | -3.2% | 221,800 |
| 2022/03/07 | 1,145 | 1,150 | 1,105 | 1,117 | -63 | -5.3% | 158,600 |
| 2022/03/04 | 1,186 | 1,196 | 1,150 | 1,180 | -26 | -2.2% | 181,900 |
| 2022/03/03 | 1,250 | 1,254 | 1,189 | 1,206 | -20 | -1.6% | 186,900 |
| 2022/03/02 | 1,193 | 1,232 | 1,180 | 1,226 | -3 | -0.2% | 188,100 |
| 2022/03/01 | 1,172 | 1,232 | 1,161 | 1,229 | +87 | +7.6% | 239,800 |
| 2022/02/28 | 1,098 | 1,147 | 1,077 | 1,142 | +33 | +3% | 205,800 |
| 2022/02/25 | 1,083 | 1,118 | 1,067 | 1,109 | +73 | +7% | 316,600 |
| 2022/02/24 | 1,082 | 1,101 | 1,019 | 1,036 | +14 | +1.4% | 412,600 |
| 2022/02/22 | 1,022 | 1,056 | 1,013 | 1,022 | -38 | -3.6% | 127,900 |
| 2022/02/21 | 1,062 | 1,078 | 1,046 | 1,060 | -37 | -3.4% | 107,900 |
| 2022/02/18 | 1,063 | 1,104 | 1,063 | 1,097 | -2 | -0.2% | 108,800 |
| 2022/02/17 | 1,137 | 1,147 | 1,095 | 1,099 | -43 | -3.8% | 170,400 |
| 2022/02/16 | 1,159 | 1,167 | 1,127 | 1,142 | +12 | +1.1% | 84,300 |
| 2022/02/15 | 1,119 | 1,157 | 1,106 | 1,130 | +12 | +1.1% | 133,600 |
| 2022/02/14 | 1,128 | 1,171 | 1,105 | 1,118 | -67 | -5.7% | 244,200 |
| 2022/02/10 | 1,181 | 1,208 | 1,166 | 1,185 | +34 | +3% | 146,500 |
| 2022/02/09 | 1,133 | 1,154 | 1,111 | 1,151 | +36 | +3.2% | 92,800 |
| 2022/02/08 | 1,135 | 1,146 | 1,110 | 1,115 | -21 | -1.8% | 100,000 |
| 2022/02/07 | 1,169 | 1,178 | 1,126 | 1,136 | -29 | -2.5% | 91,300 |
| 2022/02/04 | 1,139 | 1,169 | 1,126 | 1,165 | -4 | -0.3% | 106,500 |
| 2022/02/03 | 1,186 | 1,200 | 1,148 | 1,169 | -47 | -3.9% | 182,100 |
| 2022/02/02 | 1,156 | 1,217 | 1,142 | 1,216 | +80 | +7% | 196,800 |
| 2022/02/01 | 1,160 | 1,181 | 1,124 | 1,136 | +28 | +2.5% | 160,000 |
| 2022/01/31 | 1,056 | 1,124 | 1,056 | 1,108 | +62 | +5.9% | 190,900 |
| 2022/01/28 | 1,079 | 1,093 | 1,028 | 1,046 | -27 | -2.5% | 423,400 |
| 2022/01/27 | 1,185 | 1,197 | 1,061 | 1,073 | -89 | -7.7% | 401,900 |
| 2022/01/26 | 1,149 | 1,167 | 1,105 | 1,162 | +70 | +6.4% | 567,100 |
| 2022/01/25 | 1,183 | 1,192 | 1,083 | 1,092 | -79 | -6.7% | 191,600 |
| 2022/01/24 | 1,158 | 1,173 | 1,132 | 1,171 | -1 | -0.1% | 98,800 |
| 2022/01/21 | 1,150 | 1,173 | 1,129 | 1,172 | +11 | +0.9% | 117,400 |
| 2022/01/20 | 1,143 | 1,173 | 1,126 | 1,161 | +18 | +1.6% | 140,400 |
| 2022/01/19 | 1,186 | 1,201 | 1,138 | 1,143 | -80 | -6.5% | 141,500 |
| 2022/01/18 | 1,220 | 1,258 | 1,196 | 1,223 | +18 | +1.5% | 164,600 |
| 2022/01/17 | 1,216 | 1,246 | 1,205 | 1,205 | -30 | -2.4% | 142,400 |
| 2022/01/14 | 1,250 | 1,252 | 1,213 | 1,235 | -38 | -3% | 151,000 |
| 2022/01/13 | 1,331 | 1,331 | 1,273 | 1,273 | -60 | -4.5% | 124,600 |
| 2022/01/12 | 1,311 | 1,341 | 1,281 | 1,333 | +52 | +4.1% | 143,400 |
| 2022/01/11 | 1,300 | 1,315 | 1,270 | 1,281 | -49 | -3.7% | 203,200 |
| 2022/01/07 | 1,341 | 1,361 | 1,280 | 1,330 | ±0 | ±0% | 218,100 |
651～
700
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
