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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 5,120 | 5,300 | 5,080 | 5,090 | +100 | +2% | 329,300 |
| 2020/05/20 | 4,685 | 5,130 | 4,660 | 4,990 | +335 | +7.2% | 382,000 |
| 2020/05/19 | 4,510 | 4,820 | 4,465 | 4,655 | +215 | +4.8% | 309,400 |
| 2020/05/18 | 4,635 | 4,665 | 4,425 | 4,440 | -310 | -6.5% | 277,000 |
| 2020/05/15 | 4,835 | 5,090 | 4,640 | 4,750 | -810 | -14.6% | 533,100 |
| 2020/05/14 | 5,600 | 5,670 | 5,520 | 5,560 | -70 | -1.2% | 122,100 |
| 2020/05/13 | 5,520 | 5,660 | 5,410 | 5,630 | +30 | +0.5% | 132,700 |
| 2020/05/12 | 5,670 | 5,740 | 5,570 | 5,600 | -50 | -0.9% | 126,500 |
| 2020/05/11 | 5,530 | 5,670 | 5,470 | 5,650 | +160 | +2.9% | 136,300 |
| 2020/05/08 | 5,530 | 5,590 | 5,420 | 5,490 | +10 | +0.2% | 137,400 |
| 2020/05/07 | 5,390 | 5,480 | 5,340 | 5,480 | +170 | +3.2% | 115,100 |
| 2020/05/01 | 5,270 | 5,350 | 5,230 | 5,310 | -20 | -0.4% | 118,500 |
| 2020/04/30 | 5,250 | 5,340 | 5,230 | 5,330 | +170 | +3.3% | 145,100 |
| 2020/04/28 | 5,150 | 5,160 | 5,060 | 5,160 | +40 | +0.8% | 89,100 |
| 2020/04/27 | 5,210 | 5,240 | 5,080 | 5,120 | +40 | +0.8% | 58,000 |
| 2020/04/24 | 5,090 | 5,160 | 5,060 | 5,080 | -40 | -0.8% | 59,700 |
| 2020/04/23 | 5,150 | 5,200 | 5,100 | 5,120 | +70 | +1.4% | 67,500 |
| 2020/04/22 | 5,060 | 5,160 | 4,950 | 5,050 | -120 | -2.3% | 127,100 |
| 2020/04/21 | 5,350 | 5,370 | 5,060 | 5,170 | -140 | -2.6% | 165,500 |
| 2020/04/20 | 5,110 | 5,330 | 5,080 | 5,310 | +180 | +3.5% | 188,800 |
| 2020/04/17 | 5,160 | 5,240 | 5,060 | 5,130 | +40 | +0.8% | 173,900 |
| 2020/04/16 | 5,020 | 5,100 | 4,920 | 5,090 | -20 | -0.4% | 190,000 |
| 2020/04/15 | 4,920 | 5,140 | 4,860 | 5,110 | +200 | +4.1% | 256,100 |
| 2020/04/14 | 4,810 | 4,940 | 4,730 | 4,910 | +100 | +2.1% | 284,700 |
| 2020/04/13 | 4,590 | 4,825 | 4,535 | 4,810 | +220 | +4.8% | 224,400 |
| 2020/04/10 | 4,600 | 4,655 | 4,390 | 4,590 | -50 | -1.1% | 196,700 |
| 2020/04/09 | 4,550 | 4,765 | 4,520 | 4,640 | +70 | +1.5% | 326,800 |
| 2020/04/08 | 4,360 | 4,600 | 4,245 | 4,570 | +340 | +8% | 452,700 |
| 2020/04/07 | 4,180 | 4,300 | 4,105 | 4,230 | +210 | +5.2% | 166,100 |
| 2020/04/06 | 3,880 | 4,025 | 3,770 | 4,020 | +100 | +2.6% | 154,100 |
| 2020/04/03 | 4,090 | 4,150 | 3,910 | 3,920 | -115 | -2.9% | 111,300 |
| 2020/04/02 | 3,995 | 4,100 | 3,945 | 4,035 | +30 | +0.7% | 138,700 |
| 2020/04/01 | 4,195 | 4,210 | 3,960 | 4,005 | -235 | -5.5% | 124,500 |
| 2020/03/31 | 4,170 | 4,435 | 4,170 | 4,240 | +50 | +1.2% | 180,700 |
| 2020/03/30 | 3,935 | 4,190 | 3,930 | 4,190 | +50 | +1.2% | 127,200 |
| 2020/03/27 | 4,205 | 4,280 | 4,075 | 4,140 | +30 | +0.7% | 192,600 |
| 2020/03/26 | 4,300 | 4,315 | 4,070 | 4,110 | -360 | -8.1% | 222,300 |
| 2020/03/25 | 4,485 | 4,495 | 4,270 | 4,470 | +250 | +5.9% | 220,600 |
| 2020/03/24 | 3,980 | 4,250 | 3,910 | 4,220 | +380 | +9.9% | 254,600 |
| 2020/03/23 | 3,535 | 3,875 | 3,535 | 3,840 | +305 | +8.6% | 277,100 |
| 2020/03/19 | 3,500 | 3,585 | 3,400 | 3,535 | +155 | +4.6% | 227,400 |
| 2020/03/18 | 3,500 | 3,645 | 3,380 | 3,380 | -95 | -2.7% | 211,200 |
| 2020/03/17 | 3,185 | 3,675 | 3,155 | 3,475 | +80 | +2.4% | 400,600 |
| 2020/03/16 | 3,465 | 3,600 | 3,350 | 3,395 | -10 | -0.3% | 275,900 |
| 2020/03/13 | 3,500 | 3,675 | 3,315 | 3,405 | -445 | -11.6% | 486,000 |
| 2020/03/12 | 3,765 | 4,050 | 3,760 | 3,850 | -100 | -2.5% | 264,300 |
| 2020/03/11 | 4,160 | 4,260 | 3,950 | 3,950 | -250 | -6% | 203,000 |
| 2020/03/10 | 3,850 | 4,275 | 3,615 | 4,200 | +200 | +5% | 391,200 |
| 2020/03/09 | 4,300 | 4,300 | 3,975 | 4,000 | -430 | -9.7% | 271,900 |
| 2020/03/06 | 4,560 | 4,605 | 4,420 | 4,430 | -140 | -3.1% | 139,000 |
1101～
1150
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 | 408,500円 | - | - | 3.92% | 11.13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 | 178,000円 | +23.5% | +63.0% | 0.00% | 22.95倍 | 8.34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 | 233,200円 | +17.9% | -23.1% | 0.00% | 107.96倍 | 5.54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 | 76,000円 | +43.2% | +13.5% | 0.00% | 218.39倍 | 4.69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
