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 |
|---|---|---|---|---|---|---|---|
| 2015/04/06 | 1,148 | 1,158 | 1,148 | 1,148 | +1 | +0.1% | 3,500 |
| 2015/04/03 | 1,161 | 1,161 | 1,137 | 1,147 | -3 | -0.3% | 8,700 |
| 2015/04/02 | 1,150 | 1,155 | 1,145 | 1,150 | -3 | -0.3% | 5,700 |
| 2015/04/01 | 1,152 | 1,158 | 1,152 | 1,153 | -8 | -0.7% | 6,800 |
| 2015/03/31 | 1,159 | 1,167 | 1,151 | 1,161 | +2 | +0.2% | 7,400 |
| 2015/03/30 | 1,166 | 1,166 | 1,157 | 1,159 | -7 | -0.6% | 2,800 |
| 2015/03/27 | 1,157 | 1,188 | 1,157 | 1,166 | -9 | -0.8% | 11,700 |
| 2015/03/26 | 1,198 | 1,199 | 1,140 | 1,175 | -30 | -2.5% | 17,200 |
| 2015/03/25 | 1,214 | 1,214 | 1,198 | 1,205 | +5 | +0.4% | 5,900 |
| 2015/03/24 | 1,201 | 1,201 | 1,198 | 1,200 | -1 | -0.1% | 7,500 |
| 2015/03/23 | 1,205 | 1,206 | 1,198 | 1,201 | -2 | -0.2% | 16,300 |
| 2015/03/20 | 1,205 | 1,206 | 1,202 | 1,203 | -1 | -0.1% | 2,900 |
| 2015/03/19 | 1,219 | 1,219 | 1,202 | 1,204 | -12 | -1% | 4,700 |
| 2015/03/18 | 1,229 | 1,230 | 1,210 | 1,216 | +12 | +1% | 7,800 |
| 2015/03/17 | 1,210 | 1,212 | 1,203 | 1,204 | -2 | -0.2% | 5,900 |
| 2015/03/16 | 1,203 | 1,209 | 1,203 | 1,206 | -7 | -0.6% | 3,500 |
| 2015/03/13 | 1,232 | 1,235 | 1,202 | 1,213 | -25 | -2% | 15,900 |
| 2015/03/12 | 1,217 | 1,246 | 1,212 | 1,238 | +35 | +2.9% | 22,500 |
| 2015/03/11 | 1,215 | 1,217 | 1,201 | 1,203 | -9 | -0.7% | 5,300 |
| 2015/03/10 | 1,214 | 1,220 | 1,207 | 1,212 | +3 | +0.2% | 4,600 |
| 2015/03/09 | 1,201 | 1,220 | 1,201 | 1,209 | +7 | +0.6% | 2,600 |
| 2015/03/06 | 1,203 | 1,219 | 1,200 | 1,202 | ±0 | ±0% | 7,500 |
| 2015/03/05 | 1,201 | 1,220 | 1,201 | 1,202 | -14 | -1.2% | 4,800 |
| 2015/03/04 | 1,205 | 1,218 | 1,202 | 1,216 | +12 | +1% | 2,300 |
| 2015/03/03 | 1,201 | 1,214 | 1,200 | 1,204 | -6 | -0.5% | 8,600 |
| 2015/03/02 | 1,205 | 1,214 | 1,201 | 1,210 | -4 | -0.3% | 6,900 |
| 2015/02/27 | 1,225 | 1,225 | 1,205 | 1,214 | +1 | +0.1% | 3,600 |
| 2015/02/26 | 1,220 | 1,231 | 1,208 | 1,213 | -12 | -1% | 4,800 |
| 2015/02/25 | 1,265 | 1,265 | 1,222 | 1,225 | -10 | -0.8% | 5,900 |
| 2015/02/24 | 1,275 | 1,275 | 1,220 | 1,235 | -33 | -2.6% | 10,700 |
| 2015/02/23 | 1,276 | 1,276 | 1,239 | 1,268 | +22 | +1.8% | 17,400 |
| 2015/02/20 | 1,245 | 1,270 | 1,243 | 1,246 | -3 | -0.2% | 16,700 |
| 2015/02/19 | 1,340 | 1,343 | 1,220 | 1,249 | +38 | +3.1% | 73,200 |
| 2015/02/18 | 1,208 | 1,225 | 1,200 | 1,211 | +3 | +0.2% | 6,900 |
| 2015/02/17 | 1,239 | 1,239 | 1,191 | 1,208 | +22 | +1.9% | 6,900 |
| 2015/02/16 | 1,196 | 1,196 | 1,177 | 1,186 | -7 | -0.6% | 11,400 |
| 2015/02/13 | 1,224 | 1,224 | 1,190 | 1,193 | -7 | -0.6% | 13,500 |
| 2015/02/12 | 1,200 | 1,225 | 1,200 | 1,200 | -46 | -3.7% | 34,100 |
| 2015/02/10 | 1,216 | 1,254 | 1,216 | 1,246 | +16 | +1.3% | 6,200 |
| 2015/02/09 | 1,230 | 1,239 | 1,225 | 1,230 | +14 | +1.2% | 3,600 |
| 2015/02/06 | 1,225 | 1,226 | 1,213 | 1,216 | -3 | -0.2% | 5,000 |
| 2015/02/05 | 1,220 | 1,224 | 1,212 | 1,219 | -13 | -1.1% | 4,700 |
| 2015/02/04 | 1,210 | 1,232 | 1,209 | 1,232 | +18 | +1.5% | 4,700 |
| 2015/02/03 | 1,234 | 1,238 | 1,204 | 1,214 | -12 | -1% | 8,700 |
| 2015/02/02 | 1,220 | 1,255 | 1,215 | 1,226 | -9 | -0.7% | 12,400 |
| 2015/01/30 | 1,270 | 1,303 | 1,201 | 1,235 | -41 | -3.2% | 29,000 |
| 2015/01/29 | 1,323 | 1,323 | 1,276 | 1,276 | -39 | -3% | 26,200 |
| 2015/01/28 | 1,341 | 1,344 | 1,300 | 1,315 | -15 | -1.1% | 25,700 |
| 2015/01/27 | 1,343 | 1,344 | 1,320 | 1,330 | +10 | +0.8% | 11,000 |
| 2015/01/26 | 1,296 | 1,320 | 1,296 | 1,320 | +12 | +0.9% | 3,500 |
2351～
2400
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
