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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 1,197 | 1,219 | 1,154 | 1,158 | -1 | -0.1% | 228,200 |
| 2017/03/30 | 1,170 | 1,190 | 1,149 | 1,159 | -19 | -1.6% | 165,800 |
| 2017/03/29 | 1,108 | 1,178 | 1,108 | 1,178 | +84 | +7.7% | 232,900 |
| 2017/03/28 | 1,100 | 1,118 | 1,083 | 1,094 | -15 | -1.4% | 162,600 |
| 2017/03/27 | 1,150 | 1,150 | 1,108 | 1,109 | -45 | -3.9% | 121,000 |
| 2017/03/24 | 1,140 | 1,154 | 1,133 | 1,154 | +22 | +1.9% | 99,500 |
| 2017/03/23 | 1,133 | 1,145 | 1,112 | 1,132 | +1 | +0.1% | 113,400 |
| 2017/03/22 | 1,082 | 1,145 | 1,076 | 1,131 | +19 | +1.7% | 273,900 |
| 2017/03/21 | 1,097 | 1,135 | 1,059 | 1,112 | -1 | -0.1% | 309,800 |
| 2017/03/17 | 1,121 | 1,137 | 1,110 | 1,113 | -16 | -1.4% | 148,600 |
| 2017/03/16 | 1,106 | 1,146 | 1,106 | 1,129 | +13 | +1.2% | 184,000 |
| 2017/03/15 | 1,156 | 1,156 | 1,114 | 1,116 | -54 | -4.6% | 324,200 |
| 2017/03/14 | 1,199 | 1,210 | 1,161 | 1,170 | -49 | -4% | 329,700 |
| 2017/03/13 | 1,295 | 1,295 | 1,190 | 1,219 | -61 | -4.8% | 578,700 |
| 2017/03/10 | 1,259 | 1,282 | 1,257 | 1,280 | +44 | +3.6% | 533,300 |
| 2017/03/09 | 1,187 | 1,242 | 1,179 | 1,236 | +60 | +5.1% | 506,600 |
| 2017/03/08 | 1,163 | 1,180 | 1,150 | 1,176 | +13 | +1.1% | 139,400 |
| 2017/03/07 | 1,183 | 1,196 | 1,158 | 1,163 | -20 | -1.7% | 192,500 |
| 2017/03/06 | 1,141 | 1,189 | 1,140 | 1,183 | +43 | +3.8% | 316,200 |
| 2017/03/03 | 1,150 | 1,163 | 1,136 | 1,140 | -5 | -0.4% | 162,400 |
| 2017/03/02 | 1,137 | 1,168 | 1,134 | 1,145 | +12 | +1.1% | 266,000 |
| 2017/03/01 | 1,140 | 1,146 | 1,108 | 1,133 | +1 | +0.1% | 219,000 |
| 2017/02/28 | 1,121 | 1,157 | 1,108 | 1,132 | +13 | +1.2% | 243,500 |
| 2017/02/27 | 1,123 | 1,137 | 1,106 | 1,119 | -8 | -0.7% | 144,700 |
| 2017/02/24 | 1,130 | 1,145 | 1,106 | 1,127 | +1 | +0.1% | 238,000 |
| 2017/02/23 | 1,118 | 1,135 | 1,098 | 1,126 | -1 | -0.1% | 296,800 |
| 2017/02/22 | 1,157 | 1,164 | 1,123 | 1,127 | -28 | -2.4% | 251,800 |
| 2017/02/21 | 1,178 | 1,195 | 1,142 | 1,155 | -34 | -2.9% | 375,400 |
| 2017/02/20 | 1,166 | 1,223 | 1,164 | 1,189 | +33 | +2.9% | 534,600 |
| 2017/02/17 | 1,155 | 1,188 | 1,151 | 1,156 | +8 | +0.7% | 336,500 |
| 2017/02/16 | 1,148 | 1,171 | 1,142 | 1,148 | +1 | +0.1% | 180,600 |
| 2017/02/15 | 1,187 | 1,194 | 1,125 | 1,147 | -19 | -1.6% | 406,600 |
| 2017/02/14 | 1,226 | 1,233 | 1,163 | 1,166 | -81 | -6.5% | 417,500 |
| 2017/02/13 | 1,232 | 1,275 | 1,220 | 1,247 | +36 | +3% | 311,600 |
| 2017/02/10 | 1,230 | 1,236 | 1,204 | 1,211 | +7 | +0.6% | 233,900 |
| 2017/02/09 | 1,220 | 1,245 | 1,202 | 1,204 | -28 | -2.3% | 295,400 |
| 2017/02/08 | 1,268 | 1,279 | 1,214 | 1,232 | -34 | -2.7% | 427,700 |
| 2017/02/07 | 1,321 | 1,324 | 1,262 | 1,266 | -60 | -4.5% | 321,800 |
| 2017/02/06 | 1,340 | 1,357 | 1,313 | 1,326 | +11 | +0.8% | 255,200 |
| 2017/02/03 | 1,325 | 1,362 | 1,310 | 1,315 | -9 | -0.7% | 400,700 |
| 2017/02/02 | 1,381 | 1,387 | 1,318 | 1,324 | -63 | -4.5% | 803,800 |
| 2017/02/01 | 1,440 | 1,489 | 1,369 | 1,387 | -283 | -16.9% | 1,333,600 |
| 2017/01/31 | 1,662 | 1,712 | 1,655 | 1,670 | -45 | -2.6% | 551,100 |
| 2017/01/30 | 1,733 | 1,759 | 1,670 | 1,715 | -23 | -1.3% | 848,100 |
| 2017/01/27 | 1,690 | 1,767 | 1,630 | 1,738 | +72 | +4.3% | 1,589,400 |
| 2017/01/26 | 1,685 | 1,746 | 1,625 | 1,666 | -19 | -1.1% | 2,305,300 |
| 2017/01/25 | 1,470 | 1,720 | 1,451 | 1,685 | +265 | +18.7% | 5,161,800 |
| 2017/01/24 | 1,430 | 1,478 | 1,415 | 1,420 | -19 | -1.3% | 186,700 |
| 2017/01/23 | 1,378 | 1,448 | 1,378 | 1,439 | +53 | +3.8% | 204,500 |
| 2017/01/20 | 1,393 | 1,420 | 1,365 | 1,386 | -12 | -0.9% | 214,000 |
2051～
2100
件表示中 / 3403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 | 124,700円 | +14.7% | +7.7% | 0.64% | 22.65倍 | 4.52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 |
| インテリＷ | 106,200円 | +11.6% | +29.1% | 3.48% | 16.45倍 | 2.93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 |
| ソリトン | 141,300円 | +4.8% | +2.0% | 3.68% | 14.97倍 | 2.17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 |
| アイネット | 179,500円 | +8.4% | +4.4% | 3.23% | 14.80倍 | 1.42倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| ＮＣＳ＆Ａ | 153,700円 | +1.0% | +11.9% | 2.86% | 15.96倍 | 1.75倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
市場注目の銘柄
チャート関連のコラム
