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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,295 | 1,321 | 1,281 | 1,300 | +10 | +0.8% | 276,600 |
| 2024/04/11 | 1,296 | 1,312 | 1,282 | 1,290 | -28 | -2.1% | 312,300 |
| 2024/04/10 | 1,312 | 1,361 | 1,312 | 1,318 | +27 | +2.1% | 601,600 |
| 2024/04/09 | 1,261 | 1,301 | 1,255 | 1,291 | +36 | +2.9% | 423,500 |
| 2024/04/08 | 1,280 | 1,285 | 1,244 | 1,255 | -14 | -1.1% | 317,700 |
| 2024/04/05 | 1,240 | 1,269 | 1,234 | 1,269 | -4 | -0.3% | 335,700 |
| 2024/04/04 | 1,287 | 1,302 | 1,266 | 1,273 | -7 | -0.5% | 413,600 |
| 2024/04/03 | 1,276 | 1,310 | 1,261 | 1,280 | -27 | -2.1% | 416,900 |
| 2024/04/02 | 1,336 | 1,339 | 1,303 | 1,307 | -8 | -0.6% | 295,800 |
| 2024/04/01 | 1,349 | 1,350 | 1,297 | 1,315 | -36 | -2.7% | 403,300 |
| 2024/03/29 | 1,373 | 1,376 | 1,334 | 1,351 | +8 | +0.6% | 320,200 |
| 2024/03/28 | 1,368 | 1,378 | 1,341 | 1,343 | -14 | -1% | 303,000 |
| 2024/03/27 | 1,386 | 1,390 | 1,338 | 1,357 | -50 | -3.6% | 671,900 |
| 2024/03/26 | 1,427 | 1,442 | 1,400 | 1,407 | -44 | -3% | 524,200 |
| 2024/03/25 | 1,461 | 1,513 | 1,451 | 1,451 | +1 | +0.1% | 544,700 |
| 2024/03/22 | 1,471 | 1,477 | 1,431 | 1,450 | -14 | -1% | 444,500 |
| 2024/03/21 | 1,515 | 1,530 | 1,463 | 1,464 | -15 | -1% | 456,800 |
| 2024/03/19 | 1,482 | 1,502 | 1,457 | 1,479 | +15 | +1% | 416,500 |
| 2024/03/18 | 1,429 | 1,475 | 1,404 | 1,464 | +35 | +2.4% | 421,100 |
| 2024/03/15 | 1,444 | 1,450 | 1,402 | 1,429 | -3 | -0.2% | 436,100 |
| 2024/03/14 | 1,467 | 1,475 | 1,396 | 1,432 | -64 | -4.3% | 797,700 |
| 2024/03/13 | 1,540 | 1,546 | 1,478 | 1,496 | -28 | -1.8% | 653,900 |
| 2024/03/12 | 1,435 | 1,525 | 1,434 | 1,524 | +70 | +4.8% | 875,100 |
| 2024/03/11 | 1,455 | 1,470 | 1,404 | 1,454 | -59 | -3.9% | 1,377,500 |
| 2024/03/08 | 1,580 | 1,612 | 1,511 | 1,513 | -62 | -3.9% | 1,372,500 |
| 2024/03/07 | 1,610 | 1,652 | 1,543 | 1,575 | +11 | +0.7% | 1,565,300 |
| 2024/03/06 | 1,554 | 1,572 | 1,523 | 1,564 | -70 | -4.3% | 1,472,000 |
| 2024/03/05 | 1,569 | 1,642 | 1,513 | 1,634 | +80 | +5.1% | 1,253,200 |
| 2024/03/04 | 1,570 | 1,604 | 1,527 | 1,554 | +36 | +2.4% | 1,307,500 |
| 2024/03/01 | 1,574 | 1,574 | 1,493 | 1,518 | -57 | -3.6% | 1,185,000 |
| 2024/02/29 | 1,560 | 1,595 | 1,530 | 1,575 | -46 | -2.8% | 770,300 |
| 2024/02/28 | 1,649 | 1,673 | 1,617 | 1,621 | -32 | -1.9% | 861,700 |
| 2024/02/27 | 1,720 | 1,752 | 1,630 | 1,653 | -67 | -3.9% | 1,768,400 |
| 2024/02/26 | 1,700 | 1,778 | 1,665 | 1,720 | +240 | +16.2% | 3,918,000 |
| 2024/02/22 | 1,416 | 1,480 | 1,367 | 1,480 | +124 | +9.1% | 1,217,200 |
| 2024/02/21 | 1,358 | 1,365 | 1,333 | 1,356 | -42 | -3% | 596,700 |
| 2024/02/20 | 1,451 | 1,459 | 1,381 | 1,398 | -37 | -2.6% | 832,200 |
| 2024/02/19 | 1,397 | 1,435 | 1,346 | 1,435 | +57 | +4.1% | 834,500 |
| 2024/02/16 | 1,358 | 1,406 | 1,338 | 1,378 | +5 | +0.4% | 882,900 |
| 2024/02/15 | 1,350 | 1,382 | 1,328 | 1,373 | +45 | +3.4% | 913,500 |
| 2024/02/14 | 1,227 | 1,341 | 1,218 | 1,328 | +75 | +6% | 1,099,900 |
| 2024/02/13 | 1,314 | 1,325 | 1,233 | 1,253 | -21 | -1.6% | 952,300 |
| 2024/02/09 | 1,254 | 1,300 | 1,254 | 1,274 | +4 | +0.3% | 483,500 |
| 2024/02/08 | 1,250 | 1,283 | 1,230 | 1,270 | +8 | +0.6% | 425,300 |
| 2024/02/07 | 1,230 | 1,266 | 1,188 | 1,262 | +2 | +0.2% | 735,900 |
| 2024/02/06 | 1,265 | 1,298 | 1,245 | 1,260 | +137 | +12.2% | 2,268,800 |
| 2024/02/05 | 1,137 | 1,137 | 1,102 | 1,123 | -10 | -0.9% | 281,100 |
| 2024/02/02 | 1,150 | 1,164 | 1,129 | 1,133 | -2 | -0.2% | 274,700 |
| 2024/02/01 | 1,138 | 1,153 | 1,116 | 1,135 | -39 | -3.3% | 329,000 |
| 2024/01/31 | 1,170 | 1,175 | 1,137 | 1,174 | -11 | -0.9% | 425,000 |
151～
200
件表示中 / 3221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 | 100,800円 | +11.7% | +3.2% | 0.79% | 23.75倍 | 3.91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 |
| ソリトン | 116,500円 | -3.5% | -26.3% | 4.46% | 15.10倍 | 1.91倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| オルツ | 65,900円 | +34.9% | - | 0.00% | - | 19.44倍 |
|
- |
| 手間イラズ | 345,000円 | +10.1% | +1.4% | 1.01% | 22.45倍 | 3.41倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| 構造計画 | 406,500円 | - | - | 3.94% | 11.07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 |
市場注目の銘柄
チャート関連のコラム
