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 |
|---|---|---|---|---|---|---|---|
| 2021/09/30 | 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 |
| 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 |
951～
1000
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
