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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 1,140 | 1,144 | 1,105 | 1,111 | -39 | -3.4% | 361,600 |
| 2025/01/24 | 1,140 | 1,154 | 1,123 | 1,150 | +17 | +1.5% | 242,100 |
| 2025/01/23 | 1,100 | 1,174 | 1,088 | 1,133 | +48 | +4.4% | 483,400 |
| 2025/01/22 | 1,112 | 1,124 | 1,085 | 1,085 | +3 | +0.3% | 300,400 |
| 2025/01/21 | 1,081 | 1,089 | 1,058 | 1,082 | +5 | +0.5% | 176,300 |
| 2025/01/20 | 1,091 | 1,091 | 1,074 | 1,077 | -3 | -0.3% | 123,800 |
| 2025/01/17 | 1,076 | 1,093 | 1,072 | 1,080 | -26 | -2.4% | 185,900 |
| 2025/01/16 | 1,115 | 1,133 | 1,103 | 1,106 | +11 | +1% | 216,700 |
| 2025/01/15 | 1,121 | 1,124 | 1,084 | 1,095 | -21 | -1.9% | 283,500 |
| 2025/01/14 | 1,110 | 1,128 | 1,105 | 1,116 | -5 | -0.4% | 307,400 |
| 2025/01/10 | 1,150 | 1,160 | 1,121 | 1,121 | -48 | -4.1% | 269,300 |
| 2025/01/09 | 1,165 | 1,183 | 1,143 | 1,169 | -46 | -3.8% | 554,100 |
| 2025/01/08 | 1,225 | 1,225 | 1,195 | 1,215 | -38 | -3% | 432,600 |
| 2025/01/07 | 1,256 | 1,261 | 1,223 | 1,253 | +27 | +2.2% | 308,700 |
| 2025/01/06 | 1,327 | 1,333 | 1,226 | 1,226 | -11 | -0.9% | 815,800 |
| 2024/12/30 | 1,220 | 1,256 | 1,204 | 1,237 | +43 | +3.6% | 552,500 |
| 2024/12/27 | 1,150 | 1,197 | 1,150 | 1,194 | +54 | +4.7% | 336,600 |
| 2024/12/26 | 1,163 | 1,177 | 1,137 | 1,140 | -5 | -0.4% | 225,700 |
| 2024/12/25 | 1,138 | 1,147 | 1,126 | 1,145 | +6 | +0.5% | 181,900 |
| 2024/12/24 | 1,161 | 1,171 | 1,133 | 1,139 | -30 | -2.6% | 221,000 |
| 2024/12/23 | 1,182 | 1,196 | 1,163 | 1,169 | -2 | -0.2% | 170,400 |
| 2024/12/20 | 1,187 | 1,212 | 1,166 | 1,171 | -8 | -0.7% | 238,800 |
| 2024/12/19 | 1,150 | 1,185 | 1,143 | 1,179 | -8 | -0.7% | 251,800 |
| 2024/12/18 | 1,189 | 1,211 | 1,162 | 1,187 | +12 | +1% | 307,200 |
| 2024/12/17 | 1,177 | 1,216 | 1,168 | 1,175 | -6 | -0.5% | 309,200 |
| 2024/12/16 | 1,200 | 1,209 | 1,174 | 1,181 | -29 | -2.4% | 247,600 |
| 2024/12/13 | 1,200 | 1,231 | 1,184 | 1,210 | +22 | +1.9% | 303,100 |
| 2024/12/12 | 1,192 | 1,213 | 1,174 | 1,188 | +4 | +0.3% | 303,100 |
| 2024/12/11 | 1,170 | 1,193 | 1,161 | 1,184 | +8 | +0.7% | 324,700 |
| 2024/12/10 | 1,213 | 1,213 | 1,149 | 1,176 | -53 | -4.3% | 637,100 |
| 2024/12/09 | 1,180 | 1,247 | 1,159 | 1,229 | +55 | +4.7% | 1,194,200 |
| 2024/12/06 | 1,072 | 1,179 | 1,055 | 1,174 | +94 | +8.7% | 1,184,300 |
| 2024/12/05 | 1,044 | 1,088 | 1,039 | 1,080 | +47 | +4.5% | 568,400 |
| 2024/12/04 | 1,003 | 1,060 | 987 | 1,033 | +28 | +2.8% | 397,700 |
| 2024/12/03 | 1,018 | 1,018 | 994 | 1,005 | -11 | -1.1% | 237,100 |
| 2024/12/02 | 1,013 | 1,030 | 998 | 1,016 | +33 | +3.4% | 401,700 |
| 2024/11/29 | 969 | 1,007 | 964 | 983 | +9 | +0.9% | 189,700 |
| 2024/11/28 | 965 | 995 | 965 | 974 | +4 | +0.4% | 92,400 |
| 2024/11/27 | 992 | 999 | 962 | 970 | -17 | -1.7% | 131,800 |
| 2024/11/26 | 987 | 990 | 969 | 987 | -13 | -1.3% | 217,200 |
| 2024/11/25 | 1,016 | 1,022 | 993 | 1,000 | -6 | -0.6% | 200,400 |
| 2024/11/22 | 1,010 | 1,028 | 999 | 1,006 | -2 | -0.2% | 240,400 |
| 2024/11/21 | 1,026 | 1,033 | 998 | 1,008 | -3 | -0.3% | 233,100 |
| 2024/11/20 | 1,019 | 1,029 | 1,006 | 1,011 | -19 | -1.8% | 199,500 |
| 2024/11/19 | 990 | 1,035 | 985 | 1,030 | +52 | +5.3% | 340,200 |
| 2024/11/18 | 987 | 1,054 | 978 | 978 | -3 | -0.3% | 510,900 |
| 2024/11/15 | 986 | 1,004 | 956 | 981 | -5 | -0.5% | 434,800 |
| 2024/11/14 | 1,006 | 1,028 | 972 | 986 | -31 | -3% | 566,700 |
| 2024/11/13 | 963 | 1,040 | 944 | 1,017 | +52 | +5.4% | 1,434,300 |
| 2024/11/12 | 826 | 965 | 818 | 965 | +150 | +18.4% | 460,900 |
51～
100
件表示中 / 3313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 | 97,500円 | +11.7% | +3.2% | 0.82% | 22.97倍 | 3.43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 |
| くすり窓 | 195,800円 | +20.4% | +33.8% | 1.16% | 12.98倍 | 3.17倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| クオンタムＳ | 47,700円 | +242.0% | - | 0.00% | - | 137.46倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| セック | 416,500円 | +18.4% | +21.5% | 2.45% | 16.34倍 | 2.48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
