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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 4,640 | 4,660 | 4,505 | 4,570 | +30 | +0.7% | 103,200 |
| 2020/03/04 | 4,415 | 4,645 | 4,350 | 4,540 | +65 | +1.5% | 198,900 |
| 2020/03/03 | 4,660 | 4,715 | 4,415 | 4,475 | -5 | -0.1% | 228,100 |
| 2020/03/02 | 4,155 | 4,660 | 4,105 | 4,480 | +270 | +6.4% | 370,100 |
| 2020/02/28 | 4,170 | 4,230 | 4,055 | 4,210 | -155 | -3.6% | 499,300 |
| 2020/02/27 | 4,560 | 4,590 | 4,295 | 4,365 | -255 | -5.5% | 406,800 |
| 2020/02/26 | 4,820 | 4,860 | 4,585 | 4,620 | -280 | -5.7% | 209,500 |
| 2020/02/25 | 4,750 | 4,940 | 4,730 | 4,900 | -160 | -3.2% | 248,300 |
| 2020/02/21 | 5,010 | 5,110 | 4,985 | 5,060 | -30 | -0.6% | 126,700 |
| 2020/02/20 | 5,160 | 5,290 | 5,090 | 5,090 | -30 | -0.6% | 140,500 |
| 2020/02/19 | 4,930 | 5,150 | 4,930 | 5,120 | +180 | +3.6% | 111,400 |
| 2020/02/18 | 5,040 | 5,060 | 4,920 | 4,940 | -150 | -2.9% | 153,400 |
| 2020/02/17 | 5,180 | 5,180 | 5,030 | 5,090 | -110 | -2.1% | 133,800 |
| 2020/02/14 | 5,310 | 5,320 | 5,190 | 5,200 | -120 | -2.3% | 123,600 |
| 2020/02/13 | 5,300 | 5,360 | 5,190 | 5,320 | +30 | +0.6% | 153,300 |
| 2020/02/12 | 5,380 | 5,470 | 5,200 | 5,290 | -90 | -1.7% | 264,200 |
| 2020/02/10 | 5,650 | 5,650 | 5,370 | 5,380 | -370 | -6.4% | 361,200 |
| 2020/02/07 | 5,640 | 5,770 | 5,620 | 5,750 | +90 | +1.6% | 150,300 |
| 2020/02/06 | 5,840 | 5,880 | 5,650 | 5,660 | -120 | -2.1% | 200,600 |
| 2020/02/05 | 5,910 | 5,960 | 5,750 | 5,780 | -30 | -0.5% | 205,000 |
| 2020/02/04 | 5,850 | 5,920 | 5,790 | 5,810 | -30 | -0.5% | 182,800 |
| 2020/02/03 | 5,850 | 5,990 | 5,790 | 5,840 | -410 | -6.6% | 296,300 |
| 2020/01/31 | 6,250 | 6,430 | 6,160 | 6,250 | +90 | +1.5% | 262,400 |
| 2020/01/30 | 6,570 | 6,680 | 6,020 | 6,160 | -420 | -6.4% | 573,900 |
| 2020/01/29 | 6,580 | 6,640 | 6,450 | 6,580 | +100 | +1.5% | 383,700 |
| 2020/01/28 | 6,310 | 6,550 | 6,290 | 6,480 | +130 | +2% | 335,000 |
| 2020/01/27 | 6,230 | 6,400 | 6,150 | 6,350 | +60 | +1% | 312,300 |
| 2020/01/24 | 6,170 | 6,300 | 6,110 | 6,290 | +130 | +2.1% | 196,400 |
| 2020/01/23 | 6,120 | 6,180 | 6,060 | 6,160 | +20 | +0.3% | 78,700 |
| 2020/01/22 | 6,120 | 6,210 | 6,100 | 6,140 | -30 | -0.5% | 80,300 |
| 2020/01/21 | 6,100 | 6,190 | 5,970 | 6,170 | +80 | +1.3% | 128,800 |
| 2020/01/20 | 6,180 | 6,280 | 6,090 | 6,090 | -70 | -1.1% | 136,200 |
| 2020/01/17 | 6,180 | 6,290 | 6,110 | 6,160 | +50 | +0.8% | 172,200 |
| 2020/01/16 | 6,120 | 6,170 | 6,050 | 6,110 | +80 | +1.3% | 135,600 |
| 2020/01/15 | 5,970 | 6,120 | 5,890 | 6,030 | +80 | +1.3% | 143,000 |
| 2020/01/14 | 6,130 | 6,170 | 5,950 | 5,950 | -80 | -1.3% | 181,000 |
| 2020/01/10 | 5,960 | 6,040 | 5,870 | 6,030 | +140 | +2.4% | 196,700 |
| 2020/01/09 | 5,780 | 5,940 | 5,770 | 5,890 | +210 | +3.7% | 215,600 |
| 2020/01/08 | 5,600 | 5,700 | 5,510 | 5,680 | +20 | +0.4% | 146,200 |
| 2020/01/07 | 5,530 | 5,720 | 5,530 | 5,660 | +200 | +3.7% | 134,800 |
| 2020/01/06 | 5,450 | 5,570 | 5,440 | 5,460 | -90 | -1.6% | 75,700 |
| 2019/12/30 | 5,650 | 5,680 | 5,540 | 5,550 | -110 | -1.9% | 67,100 |
| 2019/12/27 | 5,660 | 5,740 | 5,610 | 5,660 | +30 | +0.5% | 80,700 |
| 2019/12/26 | 5,610 | 5,690 | 5,600 | 5,630 | +10 | +0.2% | 82,300 |
| 2019/12/25 | 5,660 | 5,700 | 5,580 | 5,620 | -40 | -0.7% | 68,800 |
| 2019/12/24 | 5,610 | 5,740 | 5,510 | 5,660 | +70 | +1.3% | 118,500 |
| 2019/12/23 | 5,790 | 5,830 | 5,590 | 5,590 | -150 | -2.6% | 105,400 |
| 2019/12/20 | 5,560 | 5,740 | 5,550 | 5,740 | +230 | +4.2% | 138,200 |
| 2019/12/19 | 5,590 | 5,600 | 5,510 | 5,510 | -120 | -2.1% | 74,500 |
| 2019/12/18 | 5,750 | 5,770 | 5,560 | 5,630 | -150 | -2.6% | 133,400 |
1151～
1200
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 | 96,400円 | +11.7% | +3.2% | 0.83% | 22.71倍 | 3.73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 | 179,200円 | +23.5% | +63.0% | 0.00% | 23.11倍 | 8.40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 | 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
