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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,203 | 1,228 | 1,185 | 1,185 | -12 | -1% | 379,900 |
| 2024/01/29 | 1,214 | 1,223 | 1,191 | 1,197 | -7 | -0.6% | 206,400 |
| 2024/01/26 | 1,205 | 1,225 | 1,188 | 1,204 | -28 | -2.3% | 306,500 |
| 2024/01/25 | 1,193 | 1,239 | 1,182 | 1,232 | +37 | +3.1% | 401,100 |
| 2024/01/24 | 1,199 | 1,248 | 1,184 | 1,195 | -14 | -1.2% | 627,800 |
| 2024/01/23 | 1,223 | 1,232 | 1,192 | 1,209 | -7 | -0.6% | 517,300 |
| 2024/01/22 | 1,128 | 1,216 | 1,114 | 1,216 | +106 | +9.5% | 595,800 |
| 2024/01/19 | 1,104 | 1,118 | 1,087 | 1,110 | ±0 | ±0% | 201,500 |
| 2024/01/18 | 1,133 | 1,142 | 1,105 | 1,110 | -36 | -3.1% | 235,800 |
| 2024/01/17 | 1,140 | 1,172 | 1,137 | 1,146 | +17 | +1.5% | 355,300 |
| 2024/01/16 | 1,123 | 1,150 | 1,111 | 1,129 | +7 | +0.6% | 212,800 |
| 2024/01/15 | 1,130 | 1,130 | 1,105 | 1,122 | +2 | +0.2% | 197,000 |
| 2024/01/12 | 1,146 | 1,156 | 1,102 | 1,120 | -22 | -1.9% | 400,500 |
| 2024/01/11 | 1,164 | 1,168 | 1,142 | 1,142 | -16 | -1.4% | 286,900 |
| 2024/01/10 | 1,157 | 1,188 | 1,142 | 1,158 | +10 | +0.9% | 548,100 |
| 2024/01/09 | 1,095 | 1,151 | 1,092 | 1,148 | +70 | +6.5% | 420,400 |
| 2024/01/05 | 1,120 | 1,121 | 1,073 | 1,078 | -52 | -4.6% | 307,900 |
| 2024/01/04 | 1,078 | 1,130 | 1,060 | 1,130 | +26 | +2.4% | 288,200 |
| 2023/12/29 | 1,082 | 1,109 | 1,064 | 1,104 | +5 | +0.5% | 208,200 |
| 2023/12/28 | 1,115 | 1,122 | 1,098 | 1,099 | -25 | -2.2% | 222,800 |
| 2023/12/27 | 1,128 | 1,139 | 1,105 | 1,124 | -1 | -0.1% | 380,500 |
| 2023/12/26 | 1,086 | 1,147 | 1,086 | 1,125 | +34 | +3.1% | 646,400 |
| 2023/12/25 | 1,067 | 1,129 | 1,059 | 1,091 | +47 | +4.5% | 602,400 |
| 2023/12/22 | 1,040 | 1,060 | 1,040 | 1,044 | +2 | +0.2% | 155,800 |
| 2023/12/21 | 1,020 | 1,048 | 1,013 | 1,042 | -7 | -0.7% | 211,000 |
| 2023/12/20 | 1,031 | 1,069 | 1,026 | 1,049 | +19 | +1.8% | 373,200 |
| 2023/12/19 | 960 | 1,030 | 960 | 1,030 | +71 | +7.4% | 398,600 |
| 2023/12/18 | 954 | 969 | 950 | 959 | -7 | -0.7% | 145,800 |
| 2023/12/15 | 948 | 970 | 940 | 966 | +19 | +2% | 222,400 |
| 2023/12/14 | 967 | 984 | 930 | 947 | -14 | -1.5% | 326,300 |
| 2023/12/13 | 966 | 969 | 945 | 961 | -4 | -0.4% | 282,800 |
| 2023/12/12 | 997 | 1,000 | 950 | 965 | -18 | -1.8% | 316,800 |
| 2023/12/11 | 984 | 985 | 966 | 983 | +2 | +0.2% | 210,800 |
| 2023/12/08 | 986 | 1,006 | 978 | 981 | -26 | -2.6% | 279,400 |
| 2023/12/07 | 1,018 | 1,021 | 987 | 1,007 | -41 | -3.9% | 402,300 |
| 2023/12/06 | 1,054 | 1,093 | 1,032 | 1,048 | +3 | +0.3% | 395,700 |
| 2023/12/05 | 1,079 | 1,105 | 1,042 | 1,045 | -21 | -2% | 551,800 |
| 2023/12/04 | 1,032 | 1,073 | 1,032 | 1,066 | +44 | +4.3% | 553,700 |
| 2023/12/01 | 1,025 | 1,035 | 1,012 | 1,022 | -2 | -0.2% | 142,600 |
| 2023/11/30 | 1,032 | 1,039 | 1,012 | 1,024 | -8 | -0.8% | 157,300 |
| 2023/11/29 | 1,025 | 1,060 | 1,025 | 1,032 | +7 | +0.7% | 235,800 |
| 2023/11/28 | 1,038 | 1,045 | 1,009 | 1,025 | -14 | -1.3% | 223,300 |
| 2023/11/27 | 1,063 | 1,069 | 1,030 | 1,039 | -18 | -1.7% | 237,500 |
| 2023/11/24 | 1,061 | 1,078 | 1,051 | 1,057 | -1 | -0.1% | 312,800 |
| 2023/11/22 | 1,069 | 1,088 | 1,045 | 1,058 | -12 | -1.1% | 484,400 |
| 2023/11/21 | 1,037 | 1,070 | 1,002 | 1,070 | +48 | +4.7% | 744,800 |
| 2023/11/20 | 975 | 1,033 | 974 | 1,022 | +55 | +5.7% | 609,400 |
| 2023/11/17 | 972 | 974 | 944 | 967 | -18 | -1.8% | 351,800 |
| 2023/11/16 | 985 | 993 | 968 | 985 | -6 | -0.6% | 267,500 |
| 2023/11/15 | 1,018 | 1,034 | 983 | 991 | -4 | -0.4% | 400,000 |
201～
250
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
