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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 802 | 840 | 794 | 823 | +80 | +10.8% | 460,300 |
| 2024/08/05 | 825 | 839 | 735 | 743 | -142 | -16% | 782,600 |
| 2024/08/02 | 928 | 928 | 884 | 885 | -95 | -9.7% | 434,200 |
| 2024/08/01 | 982 | 990 | 952 | 980 | -8 | -0.8% | 365,500 |
| 2024/07/31 | 988 | 988 | 957 | 988 | -6 | -0.6% | 303,200 |
| 2024/07/30 | 1,010 | 1,011 | 985 | 994 | -24 | -2.4% | 205,700 |
| 2024/07/29 | 1,004 | 1,019 | 998 | 1,018 | +38 | +3.9% | 195,500 |
| 2024/07/26 | 993 | 1,002 | 974 | 980 | -13 | -1.3% | 208,200 |
| 2024/07/25 | 997 | 1,012 | 993 | 993 | -24 | -2.4% | 213,900 |
| 2024/07/24 | 1,031 | 1,043 | 1,016 | 1,017 | -16 | -1.5% | 119,100 |
| 2024/07/23 | 1,040 | 1,054 | 1,031 | 1,033 | -7 | -0.7% | 146,500 |
| 2024/07/22 | 1,070 | 1,073 | 1,037 | 1,040 | -26 | -2.4% | 172,700 |
| 2024/07/19 | 1,060 | 1,074 | 1,056 | 1,066 | ±0 | ±0% | 141,000 |
| 2024/07/18 | 1,076 | 1,093 | 1,066 | 1,066 | -22 | -2% | 217,800 |
| 2024/07/17 | 1,080 | 1,105 | 1,073 | 1,088 | +22 | +2.1% | 292,000 |
| 2024/07/16 | 1,069 | 1,079 | 1,062 | 1,066 | ±0 | ±0% | 159,600 |
| 2024/07/12 | 1,016 | 1,080 | 1,003 | 1,066 | +43 | +4.2% | 460,000 |
| 2024/07/11 | 1,010 | 1,025 | 1,001 | 1,023 | +13 | +1.3% | 192,200 |
| 2024/07/10 | 1,049 | 1,051 | 992 | 1,010 | -43 | -4.1% | 528,700 |
| 2024/07/09 | 1,041 | 1,059 | 1,032 | 1,053 | +12 | +1.2% | 179,700 |
| 2024/07/08 | 1,043 | 1,065 | 1,031 | 1,041 | +10 | +1% | 228,000 |
| 2024/07/05 | 1,031 | 1,043 | 1,024 | 1,031 | ±0 | ±0% | 125,300 |
| 2024/07/04 | 1,035 | 1,048 | 1,028 | 1,031 | -4 | -0.4% | 108,100 |
| 2024/07/03 | 1,027 | 1,039 | 1,022 | 1,035 | +5 | +0.5% | 134,000 |
| 2024/07/02 | 1,033 | 1,037 | 1,021 | 1,030 | -2 | -0.2% | 170,500 |
| 2024/07/01 | 1,066 | 1,066 | 1,028 | 1,032 | -27 | -2.5% | 171,800 |
| 2024/06/28 | 1,068 | 1,074 | 1,048 | 1,059 | -4 | -0.4% | 156,200 |
| 2024/06/27 | 1,070 | 1,080 | 1,057 | 1,063 | -13 | -1.2% | 182,900 |
| 2024/06/26 | 1,073 | 1,094 | 1,067 | 1,076 | +3 | +0.3% | 173,700 |
| 2024/06/25 | 1,076 | 1,089 | 1,066 | 1,073 | +3 | +0.3% | 248,200 |
| 2024/06/24 | 1,058 | 1,079 | 1,042 | 1,070 | +52 | +5.1% | 505,800 |
| 2024/06/21 | 1,034 | 1,048 | 1,018 | 1,018 | -21 | -2% | 229,700 |
| 2024/06/20 | 1,011 | 1,042 | 1,011 | 1,039 | +13 | +1.3% | 217,500 |
| 2024/06/19 | 1,041 | 1,049 | 1,021 | 1,026 | -27 | -2.6% | 231,200 |
| 2024/06/18 | 1,051 | 1,066 | 1,034 | 1,053 | +3 | +0.3% | 212,500 |
| 2024/06/17 | 1,048 | 1,052 | 1,015 | 1,050 | +1 | +0.1% | 296,300 |
| 2024/06/14 | 1,015 | 1,068 | 1,014 | 1,049 | +25 | +2.4% | 414,300 |
| 2024/06/13 | 1,056 | 1,064 | 1,024 | 1,024 | -20 | -1.9% | 258,700 |
| 2024/06/12 | 1,088 | 1,094 | 1,042 | 1,044 | -39 | -3.6% | 395,900 |
| 2024/06/11 | 1,080 | 1,085 | 1,068 | 1,083 | +7 | +0.7% | 156,700 |
| 2024/06/10 | 1,073 | 1,090 | 1,058 | 1,076 | -3 | -0.3% | 151,000 |
| 2024/06/07 | 1,066 | 1,089 | 1,066 | 1,079 | +16 | +1.5% | 146,200 |
| 2024/06/06 | 1,088 | 1,091 | 1,056 | 1,063 | -7 | -0.7% | 175,800 |
| 2024/06/05 | 1,085 | 1,105 | 1,070 | 1,070 | -25 | -2.3% | 179,700 |
| 2024/06/04 | 1,079 | 1,115 | 1,076 | 1,095 | +6 | +0.6% | 167,600 |
| 2024/06/03 | 1,113 | 1,116 | 1,086 | 1,089 | -9 | -0.8% | 177,400 |
| 2024/05/31 | 1,048 | 1,103 | 1,046 | 1,098 | +13 | +1.2% | 314,500 |
| 2024/05/30 | 1,050 | 1,090 | 1,047 | 1,085 | +13 | +1.2% | 296,900 |
| 2024/05/29 | 1,120 | 1,124 | 1,068 | 1,072 | -73 | -6.4% | 522,900 |
| 2024/05/28 | 1,150 | 1,184 | 1,145 | 1,145 | -7 | -0.6% | 259,500 |
251～
300
件表示中 / 3399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 | 118,500円 | +14.7% | +7.7% | 0.68% | 21.53倍 | 4.29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 |
| メディアドゥ | 174,900円 | +4.0% | +14.4% | 2.29% | 13.28倍 | 1.51倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| フォーカスＳ | 162,200円 | +2.1% | +22.9% | 3.33% | 13.05倍 | 1.75倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| Ｄ Ｓ | 194,500円 | -10.0% | -20.2% | 3.60% | 18.05倍 | 4.12倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| 東邦システム | 126,700円 | +9.6% | +5.7% | 3.55% | 18.39倍 | 2.49倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
市場注目の銘柄
チャート関連のコラム
