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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 5,140 | 5,140 | 4,935 | 4,955 | -185 | -3.6% | 87,200 |
| 2021/05/27 | 5,130 | 5,180 | 5,090 | 5,140 | -80 | -1.5% | 41,700 |
| 2021/05/26 | 5,270 | 5,300 | 5,170 | 5,220 | -120 | -2.2% | 64,600 |
| 2021/05/25 | 5,500 | 5,550 | 5,320 | 5,340 | -170 | -3.1% | 62,700 |
| 2021/05/24 | 5,540 | 5,570 | 5,440 | 5,510 | +10 | +0.2% | 55,100 |
| 2021/05/21 | 5,320 | 5,570 | 5,320 | 5,500 | +150 | +2.8% | 96,500 |
| 2021/05/20 | 5,430 | 5,520 | 5,350 | 5,350 | -140 | -2.6% | 81,500 |
| 2021/05/19 | 5,380 | 5,560 | 5,360 | 5,490 | +30 | +0.5% | 62,600 |
| 2021/05/18 | 5,080 | 5,520 | 5,080 | 5,460 | +420 | +8.3% | 118,200 |
| 2021/05/17 | 5,030 | 5,250 | 5,000 | 5,040 | +240 | +5% | 116,000 |
| 2021/05/14 | 4,835 | 4,835 | 4,750 | 4,800 | +80 | +1.7% | 24,100 |
| 2021/05/13 | 4,805 | 4,865 | 4,720 | 4,720 | -170 | -3.5% | 32,000 |
| 2021/05/12 | 4,965 | 5,040 | 4,835 | 4,890 | -95 | -1.9% | 22,900 |
| 2021/05/11 | 5,150 | 5,150 | 4,980 | 4,985 | -175 | -3.4% | 29,200 |
| 2021/05/10 | 5,230 | 5,230 | 5,080 | 5,160 | -80 | -1.5% | 23,300 |
| 2021/05/07 | 5,150 | 5,250 | 5,130 | 5,240 | +100 | +1.9% | 15,600 |
| 2021/05/06 | 5,260 | 5,270 | 5,140 | 5,140 | -130 | -2.5% | 27,600 |
| 2021/04/30 | 5,300 | 5,330 | 5,240 | 5,270 | -40 | -0.8% | 19,000 |
| 2021/04/28 | 5,400 | 5,400 | 5,250 | 5,310 | -90 | -1.7% | 23,800 |
| 2021/04/27 | 5,400 | 5,420 | 5,360 | 5,400 | +30 | +0.6% | 13,400 |
| 2021/04/26 | 5,350 | 5,390 | 5,280 | 5,370 | +100 | +1.9% | 9,000 |
| 2021/04/23 | 5,300 | 5,390 | 5,230 | 5,270 | +20 | +0.4% | 20,700 |
| 2021/04/22 | 5,230 | 5,290 | 5,230 | 5,250 | +20 | +0.4% | 13,500 |
| 2021/04/21 | 5,280 | 5,320 | 5,210 | 5,230 | -50 | -0.9% | 24,800 |
| 2021/04/20 | 5,340 | 5,340 | 5,260 | 5,280 | -60 | -1.1% | 14,300 |
| 2021/04/19 | 5,360 | 5,360 | 5,280 | 5,340 | +10 | +0.2% | 14,900 |
| 2021/04/16 | 5,290 | 5,380 | 5,270 | 5,330 | +40 | +0.8% | 16,600 |
| 2021/04/15 | 5,240 | 5,300 | 5,160 | 5,290 | +50 | +1% | 22,000 |
| 2021/04/14 | 5,250 | 5,280 | 5,120 | 5,240 | -30 | -0.6% | 43,400 |
| 2021/04/13 | 5,330 | 5,350 | 5,260 | 5,270 | -60 | -1.1% | 15,700 |
| 2021/04/12 | 5,410 | 5,410 | 5,280 | 5,330 | -20 | -0.4% | 19,600 |
| 2021/04/09 | 5,230 | 5,430 | 5,210 | 5,350 | +110 | +2.1% | 34,200 |
| 2021/04/08 | 5,320 | 5,330 | 5,240 | 5,240 | -80 | -1.5% | 22,400 |
| 2021/04/07 | 5,220 | 5,380 | 5,210 | 5,320 | +40 | +0.8% | 31,800 |
| 2021/04/06 | 5,440 | 5,480 | 5,270 | 5,280 | -70 | -1.3% | 32,600 |
| 2021/04/05 | 5,440 | 5,440 | 5,320 | 5,350 | -80 | -1.5% | 40,600 |
| 2021/04/02 | 5,440 | 5,520 | 5,360 | 5,430 | +40 | +0.7% | 33,700 |
| 2021/04/01 | 5,490 | 5,490 | 5,350 | 5,390 | -90 | -1.6% | 47,900 |
| 2021/03/31 | 5,390 | 5,540 | 5,310 | 5,480 | +90 | +1.7% | 48,300 |
| 2021/03/30 | 5,590 | 5,720 | 5,390 | 5,390 | -260 | -4.6% | 57,400 |
| 2021/03/29 | 5,780 | 5,780 | 5,590 | 5,650 | -30 | -0.5% | 45,700 |
| 2021/03/26 | 5,600 | 5,770 | 5,570 | 5,680 | +130 | +2.3% | 73,700 |
| 2021/03/25 | 5,540 | 5,580 | 5,380 | 5,550 | +90 | +1.6% | 51,700 |
| 2021/03/24 | 5,520 | 5,560 | 5,440 | 5,460 | -110 | -2% | 46,100 |
| 2021/03/23 | 5,460 | 5,680 | 5,460 | 5,570 | +140 | +2.6% | 73,700 |
| 2021/03/22 | 5,530 | 5,550 | 5,420 | 5,430 | -130 | -2.3% | 53,800 |
| 2021/03/19 | 5,410 | 5,620 | 5,390 | 5,560 | +90 | +1.6% | 111,600 |
| 2021/03/18 | 5,500 | 5,530 | 5,380 | 5,470 | -40 | -0.7% | 51,800 |
| 2021/03/17 | 5,340 | 5,550 | 5,310 | 5,510 | +160 | +3% | 72,700 |
| 2021/03/16 | 5,220 | 5,430 | 5,200 | 5,350 | +170 | +3.3% | 79,900 |
851～
900
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 | 98,100円 | +11.7% | +3.2% | 0.82% | 23.11倍 | 3.80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 | 183,400円 | +23.5% | +63.0% | 0.00% | 23.65倍 | 8.59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 | 228,300円 | +17.9% | -23.1% | 0.00% | 105.70倍 | 5.43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 | 73,300円 | +43.2% | +13.5% | 0.00% | 210.63倍 | 4.52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
