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 |
|---|---|---|---|---|---|---|---|
| 2020/10/15 | 4,335 | 4,360 | 4,205 | 4,245 | -100 | -2.3% | 63,500 |
| 2020/10/14 | 4,355 | 4,410 | 4,330 | 4,345 | -80 | -1.8% | 61,600 |
| 2020/10/13 | 4,500 | 4,530 | 4,425 | 4,425 | -20 | -0.4% | 67,400 |
| 2020/10/12 | 4,400 | 4,465 | 4,390 | 4,445 | +55 | +1.3% | 43,900 |
| 2020/10/09 | 4,385 | 4,415 | 4,310 | 4,390 | +25 | +0.6% | 66,400 |
| 2020/10/08 | 4,390 | 4,495 | 4,335 | 4,365 | -25 | -0.6% | 91,500 |
| 2020/10/07 | 4,285 | 4,435 | 4,225 | 4,390 | +65 | +1.5% | 78,400 |
| 2020/10/06 | 4,295 | 4,325 | 4,235 | 4,325 | +65 | +1.5% | 37,600 |
| 2020/10/05 | 4,155 | 4,270 | 4,115 | 4,260 | +95 | +2.3% | 51,700 |
| 2020/10/02 | 4,275 | 4,275 | 4,135 | 4,165 | - | - | 75,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,440 | 4,450 | 4,240 | 4,255 | -190 | -4.3% | 81,900 |
| 2020/09/29 | 4,340 | 4,445 | 4,295 | 4,445 | +105 | +2.4% | 57,100 |
| 2020/09/28 | 4,385 | 4,400 | 4,260 | 4,340 | -15 | -0.3% | 59,500 |
| 2020/09/25 | 4,285 | 4,390 | 4,285 | 4,355 | +120 | +2.8% | 59,700 |
| 2020/09/24 | 4,390 | 4,400 | 4,215 | 4,235 | -200 | -4.5% | 123,400 |
| 2020/09/23 | 4,430 | 4,465 | 4,355 | 4,435 | -20 | -0.4% | 88,300 |
| 2020/09/18 | 4,385 | 4,495 | 4,370 | 4,455 | +70 | +1.6% | 124,000 |
| 2020/09/17 | 4,320 | 4,430 | 4,295 | 4,385 | +60 | +1.4% | 124,000 |
| 2020/09/16 | 4,135 | 4,400 | 4,120 | 4,325 | +230 | +5.6% | 195,900 |
| 2020/09/15 | 4,025 | 4,095 | 3,965 | 4,095 | +100 | +2.5% | 72,600 |
| 2020/09/14 | 4,030 | 4,045 | 3,990 | 3,995 | +5 | +0.1% | 48,100 |
| 2020/09/11 | 3,925 | 4,015 | 3,905 | 3,990 | +25 | +0.6% | 72,400 |
| 2020/09/10 | 4,035 | 4,080 | 3,920 | 3,965 | ±0 | ±0% | 91,800 |
| 2020/09/09 | 4,185 | 4,260 | 3,950 | 3,965 | -235 | -5.6% | 198,000 |
| 2020/09/08 | 4,040 | 4,200 | 4,035 | 4,200 | +205 | +5.1% | 111,300 |
| 2020/09/07 | 3,985 | 4,040 | 3,935 | 3,995 | +30 | +0.8% | 63,200 |
| 2020/09/04 | 3,925 | 4,075 | 3,900 | 3,965 | -40 | -1% | 117,900 |
| 2020/09/03 | 3,975 | 4,030 | 3,925 | 4,005 | +60 | +1.5% | 66,100 |
| 2020/09/02 | 4,000 | 4,055 | 3,910 | 3,945 | -10 | -0.3% | 75,700 |
| 2020/09/01 | 3,855 | 3,990 | 3,850 | 3,955 | +55 | +1.4% | 84,900 |
| 2020/08/31 | 3,810 | 3,945 | 3,810 | 3,900 | +95 | +2.5% | 69,800 |
| 2020/08/28 | 3,945 | 3,960 | 3,780 | 3,805 | -105 | -2.7% | 97,500 |
| 2020/08/27 | 4,015 | 4,020 | 3,900 | 3,910 | -110 | -2.7% | 77,500 |
| 2020/08/26 | 4,020 | 4,070 | 3,980 | 4,020 | ±0 | ±0% | 59,600 |
| 2020/08/25 | 4,065 | 4,100 | 3,995 | 4,020 | -30 | -0.7% | 82,200 |
| 2020/08/24 | 3,985 | 4,080 | 3,960 | 4,050 | +115 | +2.9% | 105,100 |
| 2020/08/21 | 3,930 | 3,985 | 3,905 | 3,935 | +5 | +0.1% | 60,000 |
| 2020/08/20 | 4,050 | 4,050 | 3,900 | 3,930 | -120 | -3% | 87,600 |
| 2020/08/19 | 3,885 | 4,060 | 3,885 | 4,050 | +125 | +3.2% | 96,900 |
| 2020/08/18 | 3,915 | 3,975 | 3,860 | 3,925 | +25 | +0.6% | 64,600 |
| 2020/08/17 | 3,965 | 4,000 | 3,875 | 3,900 | -110 | -2.7% | 76,400 |
| 2020/08/14 | 3,875 | 4,045 | 3,780 | 4,010 | +110 | +2.8% | 166,600 |
| 2020/08/13 | 3,970 | 4,105 | 3,885 | 3,900 | -265 | -6.4% | 296,900 |
| 2020/08/12 | 4,245 | 4,255 | 4,105 | 4,165 | -40 | -1% | 109,200 |
| 2020/08/11 | 3,980 | 4,220 | 3,970 | 4,205 | +230 | +5.8% | 95,000 |
| 2020/08/07 | 4,045 | 4,070 | 3,960 | 3,975 | -70 | -1.7% | 55,800 |
| 2020/08/06 | 4,020 | 4,105 | 4,000 | 4,045 | +55 | +1.4% | 63,700 |
| 2020/08/05 | 3,980 | 4,035 | 3,955 | 3,990 | -10 | -0.3% | 39,700 |
| 2020/08/04 | 3,960 | 4,065 | 3,955 | 4,000 | +110 | +2.8% | 82,500 |
1001～
1050
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 | 96,500円 | +11.7% | +3.2% | 0.83% | 22.74倍 | 3.74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 | 178,900円 | +23.5% | +63.0% | 0.00% | 23.07倍 | 8.38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 | 231,100円 | +17.9% | -23.1% | 0.00% | 106.99倍 | 5.49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 | 75,900円 | +43.2% | +13.5% | 0.00% | 218.10倍 | 4.68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
