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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,729 | 2,047 | 1,713 | 1,922 | +187 | +10.8% | 8,716,100 |
| 2018/01/24 | 1,735 | 1,735 | 1,735 | 1,735 | +300 | +20.9% | 527,000 |
| 2018/01/23 | 1,460 | 1,460 | 1,414 | 1,435 | +5 | +0.3% | 169,300 |
| 2018/01/22 | 1,365 | 1,440 | 1,365 | 1,430 | +71 | +5.2% | 296,400 |
| 2018/01/19 | 1,383 | 1,400 | 1,350 | 1,359 | -27 | -1.9% | 174,200 |
| 2018/01/18 | 1,440 | 1,460 | 1,386 | 1,386 | -28 | -2% | 284,100 |
| 2018/01/17 | 1,422 | 1,442 | 1,390 | 1,414 | -23 | -1.6% | 304,300 |
| 2018/01/16 | 1,409 | 1,443 | 1,371 | 1,437 | +40 | +2.9% | 364,900 |
| 2018/01/15 | 1,412 | 1,418 | 1,385 | 1,397 | +15 | +1.1% | 215,800 |
| 2018/01/12 | 1,350 | 1,382 | 1,343 | 1,382 | +36 | +2.7% | 164,600 |
| 2018/01/11 | 1,348 | 1,361 | 1,335 | 1,346 | -5 | -0.4% | 95,700 |
| 2018/01/10 | 1,347 | 1,370 | 1,332 | 1,351 | +16 | +1.2% | 104,800 |
| 2018/01/09 | 1,350 | 1,355 | 1,324 | 1,335 | -15 | -1.1% | 120,300 |
| 2018/01/05 | 1,360 | 1,360 | 1,328 | 1,350 | +5 | +0.4% | 90,100 |
| 2018/01/04 | 1,326 | 1,356 | 1,316 | 1,345 | +25 | +1.9% | 135,000 |
| 2017/12/29 | 1,346 | 1,363 | 1,315 | 1,320 | -23 | -1.7% | 168,000 |
| 2017/12/28 | 1,400 | 1,413 | 1,337 | 1,343 | -59 | -4.2% | 232,000 |
| 2017/12/27 | 1,345 | 1,407 | 1,338 | 1,402 | +72 | +5.4% | 196,300 |
| 2017/12/26 | 1,324 | 1,349 | 1,323 | 1,330 | -3 | -0.2% | 108,700 |
| 2017/12/25 | 1,361 | 1,370 | 1,328 | 1,333 | -18 | -1.3% | 108,400 |
| 2017/12/22 | 1,326 | 1,368 | 1,318 | 1,351 | +13 | +1% | 112,700 |
| 2017/12/21 | 1,340 | 1,346 | 1,313 | 1,338 | +4 | +0.3% | 100,200 |
| 2017/12/20 | 1,349 | 1,358 | 1,331 | 1,334 | -15 | -1.1% | 65,800 |
| 2017/12/19 | 1,369 | 1,373 | 1,320 | 1,349 | ±0 | ±0% | 147,200 |
| 2017/12/18 | 1,345 | 1,354 | 1,315 | 1,349 | +5 | +0.4% | 196,800 |
| 2017/12/15 | 1,369 | 1,388 | 1,340 | 1,344 | -27 | -2% | 134,000 |
| 2017/12/14 | 1,387 | 1,409 | 1,363 | 1,371 | -16 | -1.2% | 91,900 |
| 2017/12/13 | 1,434 | 1,434 | 1,366 | 1,387 | -7 | -0.5% | 136,200 |
| 2017/12/12 | 1,432 | 1,450 | 1,392 | 1,394 | -46 | -3.2% | 137,100 |
| 2017/12/11 | 1,446 | 1,470 | 1,435 | 1,440 | -15 | -1% | 128,800 |
| 2017/12/08 | 1,427 | 1,467 | 1,402 | 1,455 | +36 | +2.5% | 291,600 |
| 2017/12/07 | 1,381 | 1,435 | 1,370 | 1,419 | +42 | +3.1% | 223,600 |
| 2017/12/06 | 1,399 | 1,436 | 1,369 | 1,377 | -14 | -1% | 228,300 |
| 2017/12/05 | 1,406 | 1,420 | 1,350 | 1,391 | -36 | -2.5% | 323,000 |
| 2017/12/04 | 1,430 | 1,491 | 1,420 | 1,427 | +27 | +1.9% | 466,300 |
| 2017/12/01 | 1,340 | 1,410 | 1,335 | 1,400 | +55 | +4.1% | 377,500 |
| 2017/11/30 | 1,376 | 1,398 | 1,334 | 1,345 | -23 | -1.7% | 201,400 |
| 2017/11/29 | 1,378 | 1,412 | 1,342 | 1,368 | +1 | +0.1% | 403,000 |
| 2017/11/28 | 1,490 | 1,494 | 1,366 | 1,367 | -129 | -8.6% | 678,200 |
| 2017/11/27 | 1,440 | 1,515 | 1,416 | 1,496 | +84 | +5.9% | 792,700 |
| 2017/11/24 | 1,400 | 1,443 | 1,380 | 1,412 | +22 | +1.6% | 332,300 |
| 2017/11/22 | 1,400 | 1,415 | 1,360 | 1,390 | +5 | +0.4% | 496,700 |
| 2017/11/21 | 1,339 | 1,386 | 1,319 | 1,385 | +81 | +6.2% | 768,800 |
| 2017/11/20 | 1,225 | 1,319 | 1,220 | 1,304 | +78 | +6.4% | 588,600 |
| 2017/11/17 | 1,222 | 1,245 | 1,207 | 1,226 | +15 | +1.2% | 74,500 |
| 2017/11/16 | 1,178 | 1,227 | 1,174 | 1,211 | +34 | +2.9% | 129,200 |
| 2017/11/15 | 1,250 | 1,254 | 1,173 | 1,177 | -87 | -6.9% | 258,100 |
| 2017/11/14 | 1,300 | 1,310 | 1,264 | 1,264 | -48 | -3.7% | 96,800 |
| 2017/11/13 | 1,280 | 1,320 | 1,245 | 1,312 | +60 | +4.8% | 307,700 |
| 2017/11/10 | 1,231 | 1,274 | 1,231 | 1,252 | +3 | +0.2% | 101,500 |
1851～
1900
件表示中 / 3404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 | 126,600円 | +14.7% | +7.7% | 0.63% | 23.00倍 | 4.59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 |
| ＥＬＥＭＥＮＴＳ | 114,700円 | +49.9% | - | 0.00% | - | 16.59倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| インテリＷ | 107,300円 | +11.6% | +29.1% | 3.45% | 16.62倍 | 2.96倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| シェアリングＴ | 115,400円 | +14.6% | +11.7% | 3.47% | 19.72倍 | 7.20倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| 日本通信 | 16,800円 | +20.2% | +16.0% | 0.00% | 28.05倍 | 7.57倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
市場注目の銘柄
チャート関連のコラム
