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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 7,350 | 7,420 | 7,020 | 7,050 | -380 | -5.1% | 740,500 |
| 2018/12/03 | 7,560 | 7,600 | 7,260 | 7,430 | +60 | +0.8% | 546,900 |
| 2018/11/30 | 8,160 | 8,240 | 7,330 | 7,370 | -830 | -10.1% | 1,389,600 |
| 2018/11/29 | 8,040 | 8,560 | 7,980 | 8,200 | +310 | +3.9% | 1,443,800 |
| 2018/11/28 | 7,520 | 7,920 | 7,470 | 7,890 | +440 | +5.9% | 1,004,300 |
| 2018/11/27 | 7,350 | 7,450 | 7,120 | 7,450 | +210 | +2.9% | 540,700 |
| 2018/11/26 | 7,280 | 7,450 | 7,080 | 7,240 | +80 | +1.1% | 689,400 |
| 2018/11/22 | 7,070 | 7,300 | 6,980 | 7,160 | +90 | +1.3% | 567,400 |
| 2018/11/21 | 6,850 | 7,220 | 6,800 | 7,070 | +120 | +1.7% | 689,200 |
| 2018/11/20 | 7,250 | 7,310 | 6,850 | 6,950 | -380 | -5.2% | 894,800 |
| 2018/11/19 | 6,900 | 7,330 | 6,820 | 7,330 | +530 | +7.8% | 991,300 |
| 2018/11/16 | 6,960 | 7,150 | 6,690 | 6,800 | -190 | -2.7% | 708,800 |
| 2018/11/15 | 6,780 | 7,260 | 6,750 | 6,990 | +120 | +1.7% | 1,266,800 |
| 2018/11/14 | 6,890 | 7,320 | 6,550 | 6,870 | -30 | -0.4% | 1,978,400 |
| 2018/11/13 | 6,090 | 7,090 | 5,950 | 6,900 | +780 | +12.7% | 2,612,300 |
| 2018/11/12 | 6,040 | 6,120 | 5,820 | 6,120 | +1,000 | +19.5% | 487,300 |
| 2018/11/09 | 5,180 | 5,240 | 5,060 | 5,120 | -60 | -1.2% | 256,300 |
| 2018/11/08 | 5,440 | 5,470 | 5,130 | 5,180 | -70 | -1.3% | 296,500 |
| 2018/11/07 | 5,060 | 5,300 | 5,000 | 5,250 | +200 | +4% | 394,900 |
| 2018/11/06 | 5,110 | 5,160 | 4,970 | 5,050 | -10 | -0.2% | 181,100 |
| 2018/11/05 | 5,000 | 5,260 | 4,950 | 5,060 | -20 | -0.4% | 355,900 |
| 2018/11/02 | 5,000 | 5,090 | 4,905 | 5,080 | +165 | +3.4% | 371,000 |
| 2018/11/01 | 5,010 | 5,110 | 4,855 | 4,915 | -235 | -4.6% | 441,000 |
| 2018/10/31 | 5,320 | 5,420 | 5,050 | 5,150 | +60 | +1.2% | 462,600 |
| 2018/10/30 | 4,780 | 5,100 | 4,630 | 5,090 | +240 | +4.9% | 627,400 |
| 2018/10/29 | 5,020 | 5,200 | 4,805 | 4,850 | -240 | -4.7% | 646,500 |
| 2018/10/26 | 5,340 | 5,450 | 5,010 | 5,090 | -110 | -2.1% | 676,400 |
| 2018/10/25 | 5,160 | 5,350 | 5,160 | 5,200 | -220 | -4.1% | 582,400 |
| 2018/10/24 | 5,730 | 5,820 | 5,310 | 5,420 | -230 | -4.1% | 756,900 |
| 2018/10/23 | 6,050 | 6,050 | 5,640 | 5,650 | -520 | -8.4% | 578,100 |
| 2018/10/22 | 6,440 | 6,440 | 6,150 | 6,170 | -290 | -4.5% | 340,900 |
| 2018/10/19 | 6,200 | 6,470 | 6,140 | 6,460 | +160 | +2.5% | 385,200 |
| 2018/10/18 | 6,750 | 6,930 | 6,250 | 6,300 | -430 | -6.4% | 810,100 |
| 2018/10/17 | 6,470 | 6,800 | 6,370 | 6,730 | +410 | +6.5% | 666,900 |
| 2018/10/16 | 6,380 | 6,560 | 6,130 | 6,320 | -70 | -1.1% | 422,600 |
| 2018/10/15 | 6,830 | 6,920 | 6,280 | 6,390 | -250 | -3.8% | 693,100 |
| 2018/10/12 | 6,230 | 6,660 | 6,220 | 6,640 | +390 | +6.2% | 547,300 |
| 2018/10/11 | 5,990 | 6,360 | 5,940 | 6,250 | -140 | -2.2% | 594,500 |
| 2018/10/10 | 6,520 | 6,600 | 6,160 | 6,390 | -60 | -0.9% | 556,600 |
| 2018/10/09 | 6,410 | 6,860 | 6,350 | 6,450 | +230 | +3.7% | 804,000 |
| 2018/10/05 | 6,340 | 6,460 | 6,150 | 6,220 | -180 | -2.8% | 409,500 |
| 2018/10/04 | 6,200 | 6,590 | 6,180 | 6,400 | +220 | +3.6% | 839,800 |
| 2018/10/03 | 5,900 | 6,200 | 5,870 | 6,180 | +220 | +3.7% | 395,100 |
| 2018/10/02 | 6,050 | 6,130 | 5,860 | 5,960 | ±0 | ±0% | 421,500 |
| 2018/10/01 | 5,960 | 6,020 | 5,740 | 5,960 | +180 | +3.1% | 469,700 |
| 2018/09/28 | 6,290 | 6,450 | 5,640 | 5,780 | -520 | -8.3% | 1,178,600 |
| 2018/09/27 | 5,950 | 6,330 | 5,920 | 6,300 | +340 | +5.7% | 702,700 |
| 2018/09/26 | 5,770 | 6,000 | 5,700 | 5,960 | +180 | +3.1% | 590,500 |
| 2018/09/25 | 5,470 | 5,810 | 5,360 | 5,780 | +300 | +5.5% | 673,000 |
| 2018/09/21 | 5,050 | 5,660 | 5,040 | 5,480 | +525 | +10.6% | 1,340,900 |
1451～
1500
件表示中 / 3217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 | 98,100円 | +11.7% | +3.2% | 0.82% | 23.11倍 | 3.80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 | 408,000円 | - | - | 3.92% | 11.11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 |
| ドリコム | 75,900円 | +43.2% | +13.5% | 0.00% | 218.10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 |
| ＩＭＡＧＩＣＡＧ | 48,600円 | -3.7% | -78.5% | 3.09% | - | 0.57倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| ＡＢＥＪＡ | 233,100円 | +17.9% | -23.1% | 0.00% | 107.92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 |
市場注目の銘柄
チャート関連のコラム
