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 |
|---|---|---|---|---|---|---|---|
| 2021/12/13 | 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 |
| 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 |
901～
950
件表示中 / 3400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 | 126,200円 | +14.7% | +7.7% | 0.63% | 22.92倍 | 4.57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 |
| インテリＷ | 107,100円 | +11.6% | +29.1% | 3.45% | 16.59倍 | 2.96倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| アイネット | 182,000円 | +8.4% | +4.4% | 3.19% | 15.01倍 | 1.44倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| 東 名 | 186,900円 | +25.4% | +21.1% | 1.02% | 13.97倍 | 3.22倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| 日本通信 | 16,600円 | +20.2% | +16.0% | 0.00% | 27.71倍 | 7.48倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
市場注目の銘柄
チャート関連のコラム
