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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,560 | 5,590 | 5,470 | 5,590 | +130 | +2.4% | 15,100 |
| 2021/10/29 | 5,520 | 5,520 | 5,430 | 5,460 | -70 | -1.3% | 13,100 |
| 2021/10/28 | 5,420 | 5,580 | 5,420 | 5,530 | +70 | +1.3% | 22,200 |
| 2021/10/27 | 5,400 | 5,500 | 5,400 | 5,460 | +60 | +1.1% | 19,800 |
| 2021/10/26 | 5,450 | 5,470 | 5,400 | 5,400 | -10 | -0.2% | 11,100 |
| 2021/10/25 | 5,470 | 5,470 | 5,350 | 5,410 | -10 | -0.2% | 20,700 |
| 2021/10/22 | 5,420 | 5,490 | 5,410 | 5,420 | ±0 | ±0% | 11,600 |
| 2021/10/21 | 5,550 | 5,550 | 5,420 | 5,420 | -120 | -2.2% | 21,600 |
| 2021/10/20 | 5,820 | 5,820 | 5,530 | 5,540 | -80 | -1.4% | 27,600 |
| 2021/10/19 | 5,480 | 5,630 | 5,480 | 5,620 | +140 | +2.6% | 30,300 |
| 2021/10/18 | 5,560 | 5,600 | 5,460 | 5,480 | -10 | -0.2% | 23,500 |
| 2021/10/15 | 5,290 | 5,510 | 5,290 | 5,490 | +190 | +3.6% | 31,700 |
| 2021/10/14 | 5,340 | 5,440 | 5,300 | 5,300 | -50 | -0.9% | 32,100 |
| 2021/10/13 | 5,410 | 5,440 | 5,300 | 5,350 | -60 | -1.1% | 32,900 |
| 2021/10/12 | 5,620 | 5,630 | 5,390 | 5,410 | -270 | -4.8% | 36,200 |
| 2021/10/11 | 5,700 | 5,720 | 5,620 | 5,680 | -20 | -0.4% | 19,600 |
| 2021/10/08 | 5,700 | 5,760 | 5,690 | 5,700 | +50 | +0.9% | 13,700 |
| 2021/10/07 | 5,650 | 5,800 | 5,650 | 5,650 | ±0 | ±0% | 20,700 |
| 2021/10/06 | 5,690 | 5,780 | 5,640 | 5,650 | +10 | +0.2% | 31,600 |
| 2021/10/05 | 5,660 | 5,710 | 5,560 | 5,640 | -120 | -2.1% | 36,600 |
| 2021/10/04 | 6,000 | 6,000 | 5,760 | 5,760 | -150 | -2.5% | 22,100 |
| 2021/10/01 | 5,950 | 5,960 | 5,860 | 5,910 | -50 | -0.8% | 36,300 |
| 2021/09/30 | 5,860 | 5,990 | 5,860 | 5,960 | +50 | +0.8% | 24,800 |
| 2021/09/29 | 5,770 | 5,910 | 5,710 | 5,910 | +70 | +1.2% | 44,900 |
| 2021/09/28 | 5,950 | 5,950 | 5,820 | 5,840 | -110 | -1.8% | 39,800 |
| 2021/09/27 | 6,050 | 6,050 | 5,900 | 5,950 | -140 | -2.3% | 46,600 |
| 2021/09/24 | 6,090 | 6,150 | 6,040 | 6,090 | +80 | +1.3% | 52,800 |
| 2021/09/22 | 6,000 | 6,060 | 5,960 | 6,010 | -70 | -1.2% | 39,600 |
| 2021/09/21 | 6,020 | 6,140 | 5,990 | 6,080 | -180 | -2.9% | 43,600 |
| 2021/09/17 | 6,070 | 6,260 | 6,070 | 6,260 | +200 | +3.3% | 58,100 |
| 2021/09/16 | 6,040 | 6,130 | 5,970 | 6,060 | -180 | -2.9% | 66,000 |
| 2021/09/15 | 6,230 | 6,310 | 6,150 | 6,240 | -20 | -0.3% | 49,400 |
| 2021/09/14 | 6,390 | 6,400 | 6,090 | 6,260 | -210 | -3.2% | 92,400 |
| 2021/09/13 | 6,310 | 6,480 | 6,260 | 6,470 | +160 | +2.5% | 73,700 |
| 2021/09/10 | 6,150 | 6,310 | 6,120 | 6,310 | +190 | +3.1% | 63,900 |
| 2021/09/09 | 5,890 | 6,120 | 5,890 | 6,120 | +230 | +3.9% | 83,300 |
| 2021/09/08 | 5,860 | 5,900 | 5,760 | 5,890 | +70 | +1.2% | 64,700 |
| 2021/09/07 | 5,740 | 5,860 | 5,710 | 5,820 | +150 | +2.6% | 66,100 |
| 2021/09/06 | 5,490 | 5,680 | 5,470 | 5,670 | +230 | +4.2% | 61,000 |
| 2021/09/03 | 5,400 | 5,500 | 5,310 | 5,440 | -20 | -0.4% | 56,300 |
| 2021/09/02 | 5,500 | 5,550 | 5,440 | 5,460 | +30 | +0.6% | 72,400 |
| 2021/09/01 | 5,300 | 5,480 | 5,270 | 5,430 | +140 | +2.6% | 54,100 |
| 2021/08/31 | 5,240 | 5,350 | 5,210 | 5,290 | +80 | +1.5% | 42,000 |
| 2021/08/30 | 5,070 | 5,210 | 5,040 | 5,210 | +170 | +3.4% | 44,600 |
| 2021/08/27 | 4,955 | 5,070 | 4,880 | 5,040 | +85 | +1.7% | 37,600 |
| 2021/08/26 | 4,850 | 4,955 | 4,810 | 4,955 | +155 | +3.2% | 38,700 |
| 2021/08/25 | 4,770 | 4,825 | 4,700 | 4,800 | -30 | -0.6% | 42,000 |
| 2021/08/24 | 4,705 | 4,840 | 4,695 | 4,830 | +140 | +3% | 34,300 |
| 2021/08/23 | 4,635 | 4,715 | 4,580 | 4,690 | +55 | +1.2% | 30,300 |
| 2021/08/20 | 4,630 | 4,725 | 4,565 | 4,635 | +10 | +0.2% | 35,900 |
751～
800
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
