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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 3,960 | 3,985 | 3,870 | 3,890 | -5 | -0.1% | 65,600 |
| 2020/07/31 | 3,955 | 4,005 | 3,855 | 3,895 | -110 | -2.7% | 93,000 |
| 2020/07/30 | 4,020 | 4,045 | 3,925 | 4,005 | +5 | +0.1% | 90,600 |
| 2020/07/29 | 4,145 | 4,145 | 4,000 | 4,000 | -170 | -4.1% | 79,300 |
| 2020/07/28 | 4,185 | 4,280 | 4,145 | 4,170 | -20 | -0.5% | 68,700 |
| 2020/07/27 | 4,120 | 4,190 | 4,075 | 4,190 | -15 | -0.4% | 40,900 |
| 2020/07/22 | 4,210 | 4,220 | 4,130 | 4,205 | -35 | -0.8% | 43,100 |
| 2020/07/21 | 4,125 | 4,310 | 4,125 | 4,240 | +115 | +2.8% | 90,600 |
| 2020/07/20 | 4,225 | 4,225 | 4,050 | 4,125 | -95 | -2.3% | 97,500 |
| 2020/07/17 | 4,300 | 4,300 | 4,200 | 4,220 | -110 | -2.5% | 79,500 |
| 2020/07/16 | 4,310 | 4,400 | 4,290 | 4,330 | +10 | +0.2% | 63,300 |
| 2020/07/15 | 4,275 | 4,330 | 4,215 | 4,320 | +55 | +1.3% | 84,400 |
| 2020/07/14 | 4,400 | 4,430 | 4,220 | 4,265 | -195 | -4.4% | 112,100 |
| 2020/07/13 | 4,345 | 4,485 | 4,315 | 4,460 | +230 | +5.4% | 133,200 |
| 2020/07/10 | 4,380 | 4,380 | 4,230 | 4,230 | -150 | -3.4% | 103,500 |
| 2020/07/09 | 4,555 | 4,555 | 4,380 | 4,380 | -175 | -3.8% | 117,600 |
| 2020/07/08 | 4,555 | 4,645 | 4,485 | 4,555 | +10 | +0.2% | 78,900 |
| 2020/07/07 | 4,470 | 4,550 | 4,400 | 4,545 | +105 | +2.4% | 94,100 |
| 2020/07/06 | 4,400 | 4,500 | 4,400 | 4,440 | -30 | -0.7% | 74,900 |
| 2020/07/03 | 4,370 | 4,480 | 4,360 | 4,470 | +55 | +1.2% | 60,800 |
| 2020/07/02 | 4,475 | 4,520 | 4,370 | 4,415 | -60 | -1.3% | 90,200 |
| 2020/07/01 | 4,525 | 4,640 | 4,470 | 4,475 | -110 | -2.4% | 69,500 |
| 2020/06/30 | 4,550 | 4,650 | 4,510 | 4,585 | +165 | +3.7% | 120,100 |
| 2020/06/29 | 4,540 | 4,585 | 4,385 | 4,420 | -255 | -5.5% | 169,600 |
| 2020/06/26 | 4,705 | 4,720 | 4,605 | 4,675 | -40 | -0.8% | 118,100 |
| 2020/06/25 | 4,780 | 4,840 | 4,690 | 4,715 | -105 | -2.2% | 132,000 |
| 2020/06/24 | 4,965 | 4,965 | 4,795 | 4,820 | -90 | -1.8% | 84,100 |
| 2020/06/23 | 4,920 | 5,030 | 4,880 | 4,910 | +100 | +2.1% | 172,200 |
| 2020/06/22 | 4,770 | 4,840 | 4,675 | 4,810 | +5 | +0.1% | 95,700 |
| 2020/06/19 | 4,890 | 4,900 | 4,730 | 4,805 | -85 | -1.7% | 158,400 |
| 2020/06/18 | 4,840 | 4,975 | 4,835 | 4,890 | +40 | +0.8% | 89,900 |
| 2020/06/17 | 4,810 | 4,855 | 4,795 | 4,850 | +45 | +0.9% | 52,800 |
| 2020/06/16 | 4,770 | 4,885 | 4,750 | 4,805 | +220 | +4.8% | 124,000 |
| 2020/06/15 | 4,840 | 4,840 | 4,580 | 4,585 | -255 | -5.3% | 140,900 |
| 2020/06/12 | 4,605 | 4,850 | 4,580 | 4,840 | -25 | -0.5% | 133,300 |
| 2020/06/11 | 5,040 | 5,040 | 4,860 | 4,865 | -215 | -4.2% | 134,900 |
| 2020/06/10 | 5,070 | 5,170 | 5,050 | 5,080 | +10 | +0.2% | 67,600 |
| 2020/06/09 | 5,090 | 5,130 | 4,995 | 5,070 | -20 | -0.4% | 79,300 |
| 2020/06/08 | 5,120 | 5,150 | 5,020 | 5,090 | -20 | -0.4% | 97,200 |
| 2020/06/05 | 5,000 | 5,110 | 4,940 | 5,110 | +110 | +2.2% | 90,100 |
| 2020/06/04 | 5,200 | 5,210 | 4,990 | 5,000 | -140 | -2.7% | 107,000 |
| 2020/06/03 | 5,260 | 5,370 | 5,140 | 5,140 | -80 | -1.5% | 201,100 |
| 2020/06/02 | 5,110 | 5,250 | 5,110 | 5,220 | +140 | +2.8% | 171,800 |
| 2020/06/01 | 4,975 | 5,100 | 4,900 | 5,080 | +135 | +2.7% | 124,700 |
| 2020/05/29 | 4,855 | 4,985 | 4,825 | 4,945 | +10 | +0.2% | 87,300 |
| 2020/05/28 | 4,805 | 5,020 | 4,800 | 4,935 | +110 | +2.3% | 148,100 |
| 2020/05/27 | 4,920 | 4,970 | 4,790 | 4,825 | -145 | -2.9% | 158,000 |
| 2020/05/26 | 5,130 | 5,130 | 4,915 | 4,970 | -110 | -2.2% | 162,400 |
| 2020/05/25 | 5,180 | 5,210 | 5,020 | 5,080 | ±0 | ±0% | 113,100 |
| 2020/05/22 | 5,090 | 5,180 | 5,070 | 5,080 | -10 | -0.2% | 98,400 |
1051～
1100
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 | 95,800円 | +11.7% | +3.2% | 0.84% | 22.57倍 | 3.71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 | 177,500円 | +23.5% | +63.0% | 0.00% | 22.89倍 | 8.32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 | 229,500円 | +17.9% | -23.1% | 0.00% | 106.25倍 | 5.45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 | 75,800円 | +43.2% | +13.5% | 0.00% | 217.81倍 | 4.67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
