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 |
|---|---|---|---|---|---|---|---|
| 2021/07/15 | 4,795 | 4,795 | 4,620 | 4,635 | -130 | -2.7% | 27,000 |
| 2021/07/14 | 4,750 | 4,800 | 4,750 | 4,765 | -10 | -0.2% | 5,300 |
| 2021/07/13 | 4,830 | 4,850 | 4,775 | 4,775 | -25 | -0.5% | 10,900 |
| 2021/07/12 | 4,765 | 4,800 | 4,750 | 4,800 | +105 | +2.2% | 11,000 |
| 2021/07/09 | 4,650 | 4,725 | 4,605 | 4,695 | +20 | +0.4% | 28,000 |
| 2021/07/08 | 4,810 | 4,840 | 4,675 | 4,675 | -115 | -2.4% | 25,200 |
| 2021/07/07 | 4,780 | 4,840 | 4,765 | 4,790 | -15 | -0.3% | 13,000 |
| 2021/07/06 | 4,860 | 4,895 | 4,805 | 4,805 | -35 | -0.7% | 7,900 |
| 2021/07/05 | 4,815 | 4,885 | 4,805 | 4,840 | +25 | +0.5% | 13,300 |
| 2021/07/02 | 4,740 | 4,840 | 4,720 | 4,815 | +45 | +0.9% | 12,300 |
| 2021/07/01 | 4,915 | 4,915 | 4,770 | 4,770 | -130 | -2.7% | 18,100 |
| 2021/06/30 | 4,935 | 5,000 | 4,880 | 4,900 | +30 | +0.6% | 33,400 |
| 2021/06/29 | 4,895 | 4,960 | 4,845 | 4,870 | -50 | -1% | 25,100 |
| 2021/06/28 | 4,820 | 4,935 | 4,815 | 4,920 | +115 | +2.4% | 23,000 |
| 2021/06/25 | 4,920 | 4,960 | 4,805 | 4,805 | -60 | -1.2% | 43,500 |
| 2021/06/24 | 4,830 | 4,895 | 4,810 | 4,865 | +80 | +1.7% | 34,800 |
| 2021/06/23 | 4,770 | 4,835 | 4,735 | 4,785 | +50 | +1.1% | 32,000 |
| 2021/06/22 | 4,660 | 4,770 | 4,650 | 4,735 | +145 | +3.2% | 39,100 |
| 2021/06/21 | 4,640 | 4,680 | 4,535 | 4,590 | -120 | -2.5% | 48,800 |
| 2021/06/18 | 4,710 | 4,765 | 4,690 | 4,710 | -10 | -0.2% | 28,000 |
| 2021/06/17 | 4,820 | 4,820 | 4,710 | 4,720 | -85 | -1.8% | 24,700 |
| 2021/06/16 | 4,835 | 4,835 | 4,750 | 4,805 | -50 | -1% | 37,500 |
| 2021/06/15 | 4,875 | 4,905 | 4,850 | 4,855 | -20 | -0.4% | 21,900 |
| 2021/06/14 | 4,890 | 4,915 | 4,840 | 4,875 | +25 | +0.5% | 24,300 |
| 2021/06/11 | 4,995 | 5,020 | 4,835 | 4,850 | -85 | -1.7% | 46,500 |
| 2021/06/10 | 4,880 | 4,970 | 4,845 | 4,935 | +55 | +1.1% | 42,600 |
| 2021/06/09 | 4,825 | 4,925 | 4,785 | 4,880 | +45 | +0.9% | 45,100 |
| 2021/06/08 | 4,865 | 4,895 | 4,815 | 4,835 | -25 | -0.5% | 43,700 |
| 2021/06/07 | 4,745 | 4,870 | 4,735 | 4,860 | +150 | +3.2% | 53,200 |
| 2021/06/04 | 4,770 | 4,800 | 4,685 | 4,710 | -25 | -0.5% | 52,700 |
| 2021/06/03 | 4,720 | 4,770 | 4,680 | 4,735 | +15 | +0.3% | 35,100 |
| 2021/06/02 | 4,780 | 4,815 | 4,675 | 4,720 | -75 | -1.6% | 68,500 |
| 2021/06/01 | 4,830 | 4,910 | 4,770 | 4,795 | -25 | -0.5% | 70,800 |
| 2021/05/31 | 4,905 | 4,950 | 4,815 | 4,820 | -135 | -2.7% | 70,100 |
| 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 |
1001～
1050
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
