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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2022/01/06 | 1,360 | 1,368 | 1,324 | 1,330 | -60 | -4.3% | 180,600 |
| 2022/01/05 | 1,460 | 1,464 | 1,390 | 1,390 | -66 | -4.5% | 215,300 |
| 2022/01/04 | 1,527 | 1,530 | 1,455 | 1,456 | -67 | -4.4% | 171,000 |
| 2021/12/30 | 1,552 | 1,568 | 1,516 | 1,523 | -43 | -2.7% | 112,500 |
| 2021/12/29 | 1,552 | 1,594 | 1,550 | 1,566 | -3,169 | -66.9% | 77,800 |
| 2021/12/28 | 4,645 | 4,735 | 4,640 | 4,735 | +160 | +3.5% | 37,600 |
| 2021/12/27 | 4,640 | 4,640 | 4,545 | 4,575 | -145 | -3.1% | 37,500 |
| 2021/12/24 | 4,750 | 4,820 | 4,685 | 4,720 | -20 | -0.4% | 34,100 |
| 2021/12/23 | 4,880 | 4,880 | 4,710 | 4,740 | +35 | +0.7% | 40,700 |
| 2021/12/22 | 4,680 | 4,740 | 4,635 | 4,705 | +135 | +3% | 46,200 |
| 2021/12/21 | 4,515 | 4,580 | 4,415 | 4,570 | +105 | +2.4% | 56,400 |
| 2021/12/20 | 4,570 | 4,625 | 4,460 | 4,465 | -150 | -3.3% | 57,600 |
| 2021/12/17 | 4,730 | 4,730 | 4,575 | 4,615 | -215 | -4.5% | 67,100 |
| 2021/12/16 | 4,950 | 4,950 | 4,805 | 4,830 | +10 | +0.2% | 29,800 |
| 2021/12/15 | 4,855 | 4,935 | 4,780 | 4,820 | -105 | -2.1% | 35,500 |
| 2021/12/14 | 4,990 | 5,020 | 4,915 | 4,925 | -95 | -1.9% | 32,300 |
| 2021/12/13 | 5,140 | 5,140 | 4,985 | 5,020 | -40 | -0.8% | 32,400 |
| 2021/12/10 | 5,230 | 5,230 | 5,010 | 5,060 | -190 | -3.6% | 54,200 |
| 2021/12/09 | 5,300 | 5,360 | 5,240 | 5,250 | -20 | -0.4% | 32,800 |
| 2021/12/08 | 5,410 | 5,430 | 5,230 | 5,270 | +10 | +0.2% | 54,700 |
| 2021/12/07 | 5,150 | 5,280 | 5,030 | 5,260 | +240 | +4.8% | 65,100 |
| 2021/12/06 | 5,160 | 5,160 | 5,010 | 5,020 | -180 | -3.5% | 33,800 |
| 2021/12/03 | 5,230 | 5,240 | 5,100 | 5,200 | +50 | +1% | 56,300 |
| 2021/12/02 | 5,350 | 5,390 | 5,150 | 5,150 | -280 | -5.2% | 77,800 |
| 2021/12/01 | 5,600 | 5,620 | 5,390 | 5,430 | -210 | -3.7% | 69,300 |
| 2021/11/30 | 5,890 | 5,960 | 5,610 | 5,640 | -80 | -1.4% | 42,900 |
| 2021/11/29 | 5,730 | 5,940 | 5,720 | 5,720 | -210 | -3.5% | 50,400 |
| 2021/11/26 | 6,190 | 6,200 | 5,890 | 5,930 | -180 | -2.9% | 58,200 |
| 2021/11/25 | 6,200 | 6,250 | 6,060 | 6,110 | -40 | -0.7% | 32,000 |
| 2021/11/24 | 6,210 | 6,230 | 6,060 | 6,150 | -140 | -2.2% | 47,800 |
| 2021/11/22 | 6,310 | 6,410 | 6,140 | 6,290 | -70 | -1.1% | 79,200 |
| 2021/11/19 | 6,710 | 6,710 | 6,340 | 6,360 | -380 | -5.6% | 109,700 |
| 2021/11/18 | 6,940 | 6,990 | 6,590 | 6,740 | -350 | -4.9% | 94,400 |
| 2021/11/17 | 7,100 | 7,130 | 6,900 | 7,090 | -50 | -0.7% | 91,800 |
| 2021/11/16 | 7,050 | 7,180 | 6,790 | 7,140 | +160 | +2.3% | 155,200 |
| 2021/11/15 | 6,400 | 6,980 | 6,380 | 6,980 | +1,000 | +16.7% | 214,400 |
| 2021/11/12 | 6,000 | 6,050 | 5,900 | 5,980 | +60 | +1% | 44,400 |
| 2021/11/11 | 5,670 | 5,920 | 5,660 | 5,920 | +220 | +3.9% | 25,600 |
| 2021/11/10 | 5,720 | 5,780 | 5,660 | 5,700 | -80 | -1.4% | 13,100 |
| 2021/11/09 | 5,860 | 5,990 | 5,740 | 5,780 | -40 | -0.7% | 40,300 |
| 2021/11/08 | 5,830 | 5,870 | 5,760 | 5,820 | +50 | +0.9% | 23,600 |
| 2021/11/05 | 5,710 | 5,830 | 5,710 | 5,770 | +10 | +0.2% | 12,700 |
| 2021/11/04 | 5,760 | 5,800 | 5,650 | 5,760 | +100 | +1.8% | 20,300 |
| 2021/11/02 | 5,580 | 5,690 | 5,560 | 5,660 | +70 | +1.3% | 22,300 |
701～
750
件表示中 / 3222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 | 100,600円 | +11.7% | +3.2% | 0.80% | 23.70倍 | 3.90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 |
| オープンドア | 73,200円 | +5.4% | - | 0.00% | 227.33倍 | 4.73倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| 構造計画 | 409,500円 | - | - | 3.91% | 11.15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 |
| ＩＭＡＧＩＣＡＧ | 48,900円 | -3.7% | -78.5% | 3.07% | - | 0.57倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| セック | 424,000円 | +11.9% | +14.4% | 2.29% | 17.58倍 | 2.53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 |
市場注目の銘柄
チャート関連のコラム
