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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,115 | 1,116 | 1,100 | 1,109 | -2 | -0.2% | 187,100 |
| 2025/03/19 | 1,128 | 1,134 | 1,110 | 1,111 | -21 | -1.9% | 186,400 |
| 2025/03/18 | 1,124 | 1,138 | 1,103 | 1,132 | +16 | +1.4% | 199,200 |
| 2025/03/17 | 1,104 | 1,121 | 1,093 | 1,116 | +18 | +1.6% | 161,100 |
| 2025/03/14 | 1,091 | 1,103 | 1,079 | 1,098 | +7 | +0.6% | 181,800 |
| 2025/03/13 | 1,129 | 1,129 | 1,082 | 1,091 | -32 | -2.8% | 258,000 |
| 2025/03/12 | 1,080 | 1,144 | 1,075 | 1,123 | +43 | +4% | 336,800 |
| 2025/03/11 | 1,041 | 1,089 | 1,020 | 1,080 | -15 | -1.4% | 418,600 |
| 2025/03/10 | 1,109 | 1,135 | 1,090 | 1,095 | -14 | -1.3% | 198,900 |
| 2025/03/07 | 1,101 | 1,131 | 1,100 | 1,109 | -9 | -0.8% | 303,300 |
| 2025/03/06 | 1,129 | 1,143 | 1,105 | 1,118 | +7 | +0.6% | 224,300 |
| 2025/03/05 | 1,135 | 1,135 | 1,090 | 1,111 | -34 | -3% | 331,600 |
| 2025/03/04 | 1,125 | 1,157 | 1,113 | 1,145 | +13 | +1.1% | 285,700 |
| 2025/03/03 | 1,154 | 1,160 | 1,113 | 1,132 | +1 | +0.1% | 308,400 |
| 2025/02/28 | 1,136 | 1,149 | 1,112 | 1,131 | -35 | -3% | 386,500 |
| 2025/02/27 | 1,190 | 1,199 | 1,154 | 1,166 | -6 | -0.5% | 265,700 |
| 2025/02/26 | 1,175 | 1,182 | 1,150 | 1,172 | -12 | -1% | 349,900 |
| 2025/02/25 | 1,220 | 1,260 | 1,179 | 1,184 | -61 | -4.9% | 462,800 |
| 2025/02/21 | 1,260 | 1,284 | 1,245 | 1,245 | -32 | -2.5% | 283,500 |
| 2025/02/20 | 1,324 | 1,348 | 1,247 | 1,277 | -40 | -3% | 580,000 |
| 2025/02/19 | 1,300 | 1,335 | 1,290 | 1,317 | +7 | +0.5% | 271,000 |
| 2025/02/18 | 1,308 | 1,323 | 1,268 | 1,310 | -7 | -0.5% | 553,100 |
| 2025/02/17 | 1,332 | 1,353 | 1,294 | 1,317 | -27 | -2% | 421,200 |
| 2025/02/14 | 1,336 | 1,408 | 1,326 | 1,344 | +3 | +0.2% | 729,900 |
| 2025/02/13 | 1,310 | 1,379 | 1,278 | 1,341 | +26 | +2% | 1,021,800 |
| 2025/02/12 | 1,224 | 1,394 | 1,188 | 1,315 | +93 | +7.6% | 2,783,400 |
| 2025/02/10 | 1,166 | 1,238 | 1,160 | 1,222 | +44 | +3.7% | 485,100 |
| 2025/02/07 | 1,153 | 1,192 | 1,148 | 1,178 | +28 | +2.4% | 344,900 |
| 2025/02/06 | 1,143 | 1,159 | 1,132 | 1,150 | +23 | +2% | 237,500 |
| 2025/02/05 | 1,131 | 1,140 | 1,116 | 1,127 | ±0 | ±0% | 178,100 |
| 2025/02/04 | 1,126 | 1,141 | 1,124 | 1,127 | +6 | +0.5% | 165,600 |
| 2025/02/03 | 1,150 | 1,153 | 1,121 | 1,121 | -14 | -1.2% | 239,200 |
| 2025/01/31 | 1,143 | 1,156 | 1,132 | 1,135 | -25 | -2.2% | 203,800 |
| 2025/01/30 | 1,170 | 1,176 | 1,128 | 1,160 | -37 | -3.1% | 642,600 |
| 2025/01/29 | 1,204 | 1,250 | 1,190 | 1,197 | +7 | +0.6% | 942,700 |
| 2025/01/28 | 1,105 | 1,233 | 1,095 | 1,190 | +79 | +7.1% | 635,800 |
| 2025/01/27 | 1,140 | 1,144 | 1,105 | 1,111 | -39 | -3.4% | 361,600 |
| 2025/01/24 | 1,140 | 1,154 | 1,123 | 1,150 | +17 | +1.5% | 242,100 |
| 2025/01/23 | 1,100 | 1,174 | 1,088 | 1,133 | +48 | +4.4% | 483,400 |
| 2025/01/22 | 1,112 | 1,124 | 1,085 | 1,085 | +3 | +0.3% | 300,400 |
| 2025/01/21 | 1,081 | 1,089 | 1,058 | 1,082 | +5 | +0.5% | 176,300 |
| 2025/01/20 | 1,091 | 1,091 | 1,074 | 1,077 | -3 | -0.3% | 123,800 |
| 2025/01/17 | 1,076 | 1,093 | 1,072 | 1,080 | -26 | -2.4% | 185,900 |
| 2025/01/16 | 1,115 | 1,133 | 1,103 | 1,106 | +11 | +1% | 216,700 |
| 2025/01/15 | 1,121 | 1,124 | 1,084 | 1,095 | -21 | -1.9% | 283,500 |
| 2025/01/14 | 1,110 | 1,128 | 1,105 | 1,116 | -5 | -0.4% | 307,400 |
| 2025/01/10 | 1,150 | 1,160 | 1,121 | 1,121 | -48 | -4.1% | 269,300 |
| 2025/01/09 | 1,165 | 1,183 | 1,143 | 1,169 | -46 | -3.8% | 554,100 |
| 2025/01/08 | 1,225 | 1,225 | 1,195 | 1,215 | -38 | -3% | 432,600 |
| 2025/01/07 | 1,256 | 1,261 | 1,223 | 1,253 | +27 | +2.2% | 308,700 |
101～
150
件表示中 / 3399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 | 118,500円 | +14.7% | +7.7% | 0.68% | 21.53倍 | 4.29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 |
| メディアドゥ | 174,900円 | +4.0% | +14.4% | 2.29% | 13.28倍 | 1.51倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| フォーカスＳ | 162,200円 | +2.1% | +22.9% | 3.33% | 13.05倍 | 1.75倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| Ｄ Ｓ | 194,500円 | -10.0% | -20.2% | 3.60% | 18.05倍 | 4.12倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| 東邦システム | 126,700円 | +9.6% | +5.7% | 3.55% | 18.39倍 | 2.49倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
市場注目の銘柄
チャート関連のコラム
