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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,615 | 4,720 | 4,595 | 4,625 | -60 | -1.3% | 20,200 |
| 2021/08/18 | 4,500 | 4,685 | 4,440 | 4,685 | +185 | +4.1% | 35,900 |
| 2021/08/17 | 4,625 | 4,630 | 4,465 | 4,500 | -125 | -2.7% | 39,100 |
| 2021/08/16 | 4,690 | 4,755 | 4,530 | 4,625 | -175 | -3.6% | 67,200 |
| 2021/08/13 | 4,660 | 4,825 | 4,515 | 4,800 | +455 | +10.5% | 127,200 |
| 2021/08/12 | 4,440 | 4,440 | 4,345 | 4,345 | -65 | -1.5% | 13,200 |
| 2021/08/11 | 4,430 | 4,450 | 4,350 | 4,410 | +10 | +0.2% | 11,400 |
| 2021/08/10 | 4,335 | 4,425 | 4,335 | 4,400 | +65 | +1.5% | 8,800 |
| 2021/08/06 | 4,375 | 4,415 | 4,320 | 4,335 | -20 | -0.5% | 9,400 |
| 2021/08/05 | 4,380 | 4,425 | 4,335 | 4,355 | -25 | -0.6% | 11,500 |
| 2021/08/04 | 4,435 | 4,455 | 4,380 | 4,380 | -90 | -2% | 16,100 |
| 2021/08/03 | 4,510 | 4,550 | 4,455 | 4,470 | -40 | -0.9% | 10,800 |
| 2021/08/02 | 4,455 | 4,520 | 4,420 | 4,510 | +65 | +1.5% | 11,000 |
| 2021/07/30 | 4,510 | 4,525 | 4,430 | 4,445 | -75 | -1.7% | 14,600 |
| 2021/07/29 | 4,485 | 4,530 | 4,460 | 4,520 | +75 | +1.7% | 13,200 |
| 2021/07/28 | 4,500 | 4,550 | 4,445 | 4,445 | -55 | -1.2% | 14,900 |
| 2021/07/27 | 4,470 | 4,515 | 4,455 | 4,500 | +60 | +1.4% | 13,900 |
| 2021/07/26 | 4,565 | 4,565 | 4,420 | 4,440 | -55 | -1.2% | 25,000 |
| 2021/07/21 | 4,580 | 4,590 | 4,490 | 4,495 | -50 | -1.1% | 11,600 |
| 2021/07/20 | 4,545 | 4,580 | 4,500 | 4,545 | ±0 | ±0% | 20,300 |
| 2021/07/19 | 4,610 | 4,620 | 4,545 | 4,545 | -105 | -2.3% | 26,600 |
| 2021/07/16 | 4,625 | 4,700 | 4,610 | 4,650 | +15 | +0.3% | 19,800 |
| 2021/07/15 | 4,795 | 4,795 | 4,620 | 4,635 | -130 | -2.7% | 27,000 |
| 2021/07/14 | 4,750 | 4,800 | 4,750 | 4,765 | -10 | -0.2% | 5,300 |
| 2021/07/13 | 4,830 | 4,850 | 4,775 | 4,775 | -25 | -0.5% | 10,900 |
| 2021/07/12 | 4,765 | 4,800 | 4,750 | 4,800 | +105 | +2.2% | 11,000 |
| 2021/07/09 | 4,650 | 4,725 | 4,605 | 4,695 | +20 | +0.4% | 28,000 |
| 2021/07/08 | 4,810 | 4,840 | 4,675 | 4,675 | -115 | -2.4% | 25,200 |
| 2021/07/07 | 4,780 | 4,840 | 4,765 | 4,790 | -15 | -0.3% | 13,000 |
| 2021/07/06 | 4,860 | 4,895 | 4,805 | 4,805 | -35 | -0.7% | 7,900 |
| 2021/07/05 | 4,815 | 4,885 | 4,805 | 4,840 | +25 | +0.5% | 13,300 |
| 2021/07/02 | 4,740 | 4,840 | 4,720 | 4,815 | +45 | +0.9% | 12,300 |
| 2021/07/01 | 4,915 | 4,915 | 4,770 | 4,770 | -130 | -2.7% | 18,100 |
| 2021/06/30 | 4,935 | 5,000 | 4,880 | 4,900 | +30 | +0.6% | 33,400 |
| 2021/06/29 | 4,895 | 4,960 | 4,845 | 4,870 | -50 | -1% | 25,100 |
| 2021/06/28 | 4,820 | 4,935 | 4,815 | 4,920 | +115 | +2.4% | 23,000 |
| 2021/06/25 | 4,920 | 4,960 | 4,805 | 4,805 | -60 | -1.2% | 43,500 |
| 2021/06/24 | 4,830 | 4,895 | 4,810 | 4,865 | +80 | +1.7% | 34,800 |
| 2021/06/23 | 4,770 | 4,835 | 4,735 | 4,785 | +50 | +1.1% | 32,000 |
| 2021/06/22 | 4,660 | 4,770 | 4,650 | 4,735 | +145 | +3.2% | 39,100 |
| 2021/06/21 | 4,640 | 4,680 | 4,535 | 4,590 | -120 | -2.5% | 48,800 |
| 2021/06/18 | 4,710 | 4,765 | 4,690 | 4,710 | -10 | -0.2% | 28,000 |
| 2021/06/17 | 4,820 | 4,820 | 4,710 | 4,720 | -85 | -1.8% | 24,700 |
| 2021/06/16 | 4,835 | 4,835 | 4,750 | 4,805 | -50 | -1% | 37,500 |
| 2021/06/15 | 4,875 | 4,905 | 4,850 | 4,855 | -20 | -0.4% | 21,900 |
| 2021/06/14 | 4,890 | 4,915 | 4,840 | 4,875 | +25 | +0.5% | 24,300 |
| 2021/06/11 | 4,995 | 5,020 | 4,835 | 4,850 | -85 | -1.7% | 46,500 |
| 2021/06/10 | 4,880 | 4,970 | 4,845 | 4,935 | +55 | +1.1% | 42,600 |
| 2021/06/09 | 4,825 | 4,925 | 4,785 | 4,880 | +45 | +0.9% | 45,100 |
| 2021/06/08 | 4,865 | 4,895 | 4,815 | 4,835 | -25 | -0.5% | 43,700 |
801～
850
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
