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 |
|---|---|---|---|---|---|---|---|
| 2015/06/19 | 1,008 | 1,026 | 995 | 1,004 | -3 | -0.3% | 10,500 |
| 2015/06/18 | 1,021 | 1,026 | 992 | 1,007 | -19 | -1.9% | 30,800 |
| 2015/06/17 | 1,031 | 1,035 | 1,024 | 1,026 | -14 | -1.3% | 6,400 |
| 2015/06/16 | 1,055 | 1,055 | 1,031 | 1,040 | +4 | +0.4% | 8,900 |
| 2015/06/15 | 1,044 | 1,054 | 1,032 | 1,036 | -7 | -0.7% | 13,100 |
| 2015/06/12 | 1,071 | 1,071 | 1,042 | 1,043 | -49 | -4.5% | 36,800 |
| 2015/06/11 | 1,065 | 1,092 | 1,065 | 1,092 | +12 | +1.1% | 5,200 |
| 2015/06/10 | 1,081 | 1,090 | 1,070 | 1,080 | ±0 | ±0% | 10,500 |
| 2015/06/09 | 1,095 | 1,097 | 1,080 | 1,080 | -19 | -1.7% | 8,600 |
| 2015/06/08 | 1,120 | 1,120 | 1,098 | 1,099 | -21 | -1.9% | 13,200 |
| 2015/06/05 | 1,116 | 1,120 | 1,110 | 1,120 | +5 | +0.4% | 3,900 |
| 2015/06/04 | 1,109 | 1,120 | 1,109 | 1,115 | -3 | -0.3% | 2,500 |
| 2015/06/03 | 1,109 | 1,118 | 1,104 | 1,118 | +8 | +0.7% | 3,300 |
| 2015/06/02 | 1,111 | 1,120 | 1,107 | 1,110 | -1 | -0.1% | 10,500 |
| 2015/06/01 | 1,102 | 1,116 | 1,102 | 1,111 | -5 | -0.4% | 3,000 |
| 2015/05/29 | 1,118 | 1,120 | 1,100 | 1,116 | +10 | +0.9% | 4,200 |
| 2015/05/28 | 1,106 | 1,113 | 1,100 | 1,106 | -11 | -1% | 2,200 |
| 2015/05/27 | 1,105 | 1,124 | 1,096 | 1,117 | +8 | +0.7% | 6,400 |
| 2015/05/26 | 1,114 | 1,120 | 1,105 | 1,109 | -11 | -1% | 6,400 |
| 2015/05/25 | 1,129 | 1,129 | 1,111 | 1,120 | -7 | -0.6% | 3,200 |
| 2015/05/22 | 1,121 | 1,129 | 1,115 | 1,127 | -2 | -0.2% | 3,800 |
| 2015/05/21 | 1,131 | 1,133 | 1,115 | 1,129 | -2 | -0.2% | 6,100 |
| 2015/05/20 | 1,145 | 1,145 | 1,120 | 1,131 | -9 | -0.8% | 4,600 |
| 2015/05/19 | 1,144 | 1,149 | 1,130 | 1,140 | -4 | -0.3% | 5,500 |
| 2015/05/18 | 1,130 | 1,145 | 1,128 | 1,144 | +7 | +0.6% | 2,400 |
| 2015/05/15 | 1,140 | 1,143 | 1,125 | 1,137 | -3 | -0.3% | 3,000 |
| 2015/05/14 | 1,149 | 1,150 | 1,140 | 1,140 | -4 | -0.3% | 2,800 |
| 2015/05/13 | 1,137 | 1,147 | 1,135 | 1,144 | +7 | +0.6% | 4,500 |
| 2015/05/12 | 1,142 | 1,145 | 1,137 | 1,137 | -8 | -0.7% | 3,100 |
| 2015/05/11 | 1,163 | 1,163 | 1,140 | 1,145 | +8 | +0.7% | 5,700 |
| 2015/05/08 | 1,132 | 1,145 | 1,122 | 1,137 | +1 | +0.1% | 4,700 |
| 2015/05/07 | 1,149 | 1,149 | 1,122 | 1,136 | +7 | +0.6% | 4,700 |
| 2015/05/01 | 1,132 | 1,139 | 1,119 | 1,129 | -14 | -1.2% | 7,400 |
| 2015/04/30 | 1,150 | 1,150 | 1,131 | 1,143 | -5 | -0.4% | 4,400 |
| 2015/04/28 | 1,135 | 1,148 | 1,125 | 1,148 | +13 | +1.1% | 8,300 |
| 2015/04/27 | 1,141 | 1,142 | 1,132 | 1,135 | -8 | -0.7% | 3,700 |
| 2015/04/24 | 1,161 | 1,167 | 1,142 | 1,143 | +2 | +0.2% | 10,200 |
| 2015/04/23 | 1,125 | 1,143 | 1,114 | 1,141 | +30 | +2.7% | 8,600 |
| 2015/04/22 | 1,120 | 1,120 | 1,101 | 1,111 | +12 | +1.1% | 14,600 |
| 2015/04/21 | 1,127 | 1,138 | 1,088 | 1,099 | -27 | -2.4% | 21,800 |
| 2015/04/20 | 1,128 | 1,137 | 1,126 | 1,126 | -32 | -2.8% | 22,300 |
| 2015/04/17 | 1,164 | 1,165 | 1,158 | 1,158 | -8 | -0.7% | 11,100 |
| 2015/04/16 | 1,200 | 1,200 | 1,146 | 1,166 | -52 | -4.3% | 24,100 |
| 2015/04/15 | 1,160 | 1,236 | 1,136 | 1,218 | +82 | +7.2% | 28,800 |
| 2015/04/14 | 1,146 | 1,146 | 1,135 | 1,136 | ±0 | ±0% | 5,300 |
| 2015/04/13 | 1,141 | 1,141 | 1,125 | 1,136 | -6 | -0.5% | 7,100 |
| 2015/04/10 | 1,140 | 1,145 | 1,140 | 1,142 | -1 | -0.1% | 6,000 |
| 2015/04/09 | 1,145 | 1,147 | 1,140 | 1,143 | -4 | -0.3% | 8,100 |
| 2015/04/08 | 1,142 | 1,152 | 1,142 | 1,147 | +4 | +0.3% | 4,300 |
| 2015/04/07 | 1,148 | 1,148 | 1,140 | 1,143 | -5 | -0.4% | 4,400 |
2301～
2350
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
