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 |
|---|---|---|---|---|---|---|---|
| 2014/08/22 | 1,405 | 1,570 | 1,390 | 1,418 | +41 | +3% | 131,900 |
| 2014/08/21 | 1,365 | 1,388 | 1,361 | 1,377 | +5 | +0.4% | 6,700 |
| 2014/08/20 | 1,381 | 1,396 | 1,370 | 1,372 | -21 | -1.5% | 4,200 |
| 2014/08/19 | 1,395 | 1,414 | 1,390 | 1,393 | +2 | +0.1% | 11,500 |
| 2014/08/18 | 1,387 | 1,399 | 1,370 | 1,391 | +4 | +0.3% | 13,200 |
| 2014/08/15 | 1,330 | 1,391 | 1,325 | 1,387 | +37 | +2.7% | 34,600 |
| 2014/08/14 | 1,350 | 1,369 | 1,340 | 1,350 | ±0 | ±0% | 17,100 |
| 2014/08/13 | 1,340 | 1,350 | 1,330 | 1,350 | +10 | +0.7% | 5,200 |
| 2014/08/12 | 1,324 | 1,358 | 1,324 | 1,340 | +17 | +1.3% | 6,800 |
| 2014/08/11 | 1,320 | 1,326 | 1,292 | 1,323 | +40 | +3.1% | 5,200 |
| 2014/08/08 | 1,315 | 1,330 | 1,282 | 1,283 | -33 | -2.5% | 12,700 |
| 2014/08/07 | 1,305 | 1,325 | 1,305 | 1,316 | -3 | -0.2% | 6,800 |
| 2014/08/06 | 1,323 | 1,333 | 1,314 | 1,319 | -26 | -1.9% | 8,200 |
| 2014/08/05 | 1,342 | 1,350 | 1,320 | 1,345 | +3 | +0.2% | 9,400 |
| 2014/08/04 | 1,367 | 1,367 | 1,327 | 1,342 | +16 | +1.2% | 8,200 |
| 2014/08/01 | 1,313 | 1,330 | 1,311 | 1,326 | -19 | -1.4% | 12,400 |
| 2014/07/31 | 1,382 | 1,386 | 1,340 | 1,345 | -28 | -2% | 6,500 |
| 2014/07/30 | 1,345 | 1,379 | 1,345 | 1,373 | +8 | +0.6% | 8,500 |
| 2014/07/29 | 1,360 | 1,365 | 1,330 | 1,365 | -2 | -0.1% | 6,600 |
| 2014/07/28 | 1,360 | 1,377 | 1,350 | 1,367 | -11 | -0.8% | 6,900 |
| 2014/07/25 | 1,340 | 1,379 | 1,338 | 1,378 | +45 | +3.4% | 12,700 |
| 2014/07/24 | 1,345 | 1,345 | 1,313 | 1,333 | -17 | -1.3% | 11,100 |
| 2014/07/23 | 1,388 | 1,390 | 1,343 | 1,350 | -27 | -2% | 18,100 |
| 2014/07/22 | 1,347 | 1,381 | 1,336 | 1,377 | +23 | +1.7% | 8,100 |
| 2014/07/18 | 1,338 | 1,362 | 1,330 | 1,354 | -17 | -1.2% | 12,200 |
| 2014/07/17 | 1,379 | 1,388 | 1,371 | 1,371 | -14 | -1% | 7,700 |
| 2014/07/16 | 1,370 | 1,408 | 1,370 | 1,385 | ±0 | ±0% | 14,200 |
| 2014/07/15 | 1,400 | 1,400 | 1,370 | 1,385 | ±0 | ±0% | 8,500 |
| 2014/07/14 | 1,340 | 1,389 | 1,340 | 1,385 | +38 | +2.8% | 9,700 |
| 2014/07/11 | 1,341 | 1,357 | 1,340 | 1,347 | ±0 | ±0% | 6,200 |
| 2014/07/10 | 1,362 | 1,394 | 1,342 | 1,347 | -16 | -1.2% | 9,800 |
| 2014/07/09 | 1,352 | 1,365 | 1,350 | 1,363 | -5 | -0.4% | 13,800 |
| 2014/07/08 | 1,361 | 1,389 | 1,361 | 1,368 | -13 | -0.9% | 12,800 |
| 2014/07/07 | 1,390 | 1,400 | 1,378 | 1,381 | -22 | -1.6% | 12,300 |
| 2014/07/04 | 1,410 | 1,430 | 1,400 | 1,403 | +6 | +0.4% | 6,200 |
| 2014/07/03 | 1,417 | 1,439 | 1,397 | 1,397 | -40 | -2.8% | 16,600 |
| 2014/07/02 | 1,437 | 1,454 | 1,426 | 1,437 | ±0 | ±0% | 12,700 |
| 2014/07/01 | 1,465 | 1,465 | 1,436 | 1,437 | -23 | -1.6% | 13,000 |
| 2014/06/30 | 1,407 | 1,460 | 1,395 | 1,460 | +53 | +3.8% | 15,900 |
| 2014/06/27 | 1,416 | 1,418 | 1,357 | 1,407 | +13 | +0.9% | 16,600 |
| 2014/06/26 | 1,445 | 1,445 | 1,388 | 1,394 | -21 | -1.5% | 14,900 |
| 2014/06/25 | 1,455 | 1,455 | 1,410 | 1,415 | -13 | -0.9% | 15,400 |
| 2014/06/24 | 1,450 | 1,467 | 1,420 | 1,428 | -25 | -1.7% | 22,700 |
| 2014/06/23 | 1,480 | 1,488 | 1,450 | 1,453 | +3 | +0.2% | 15,900 |
| 2014/06/20 | 1,507 | 1,510 | 1,441 | 1,450 | -59 | -3.9% | 38,000 |
| 2014/06/19 | 1,517 | 1,534 | 1,501 | 1,509 | -8 | -0.5% | 15,700 |
| 2014/06/18 | 1,530 | 1,534 | 1,500 | 1,517 | +17 | +1.1% | 21,700 |
| 2014/06/17 | 1,502 | 1,507 | 1,456 | 1,500 | ±0 | ±0% | 39,300 |
| 2014/06/16 | 1,509 | 1,514 | 1,499 | 1,500 | -18 | -1.2% | 23,100 |
| 2014/06/13 | 1,478 | 1,520 | 1,455 | 1,518 | +17 | +1.1% | 31,300 |
2501～
2550
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
