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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 1,146 | 1,172 | 1,136 | 1,152 | -5 | -0.4% | 205,200 |
| 2024/05/24 | 1,140 | 1,174 | 1,131 | 1,157 | -7 | -0.6% | 277,000 |
| 2024/05/23 | 1,189 | 1,205 | 1,150 | 1,164 | -12 | -1% | 413,400 |
| 2024/05/22 | 1,227 | 1,233 | 1,176 | 1,176 | -65 | -5.2% | 457,200 |
| 2024/05/21 | 1,260 | 1,279 | 1,237 | 1,241 | -14 | -1.1% | 273,100 |
| 2024/05/20 | 1,250 | 1,285 | 1,235 | 1,255 | -11 | -0.9% | 449,300 |
| 2024/05/17 | 1,325 | 1,332 | 1,265 | 1,266 | -72 | -5.4% | 428,600 |
| 2024/05/16 | 1,302 | 1,350 | 1,291 | 1,338 | +37 | +2.8% | 557,400 |
| 2024/05/15 | 1,350 | 1,355 | 1,298 | 1,301 | -31 | -2.3% | 447,900 |
| 2024/05/14 | 1,335 | 1,369 | 1,301 | 1,332 | -8 | -0.6% | 663,300 |
| 2024/05/13 | 1,314 | 1,374 | 1,305 | 1,340 | +146 | +12.2% | 1,457,600 |
| 2024/05/10 | 1,250 | 1,255 | 1,180 | 1,194 | -44 | -3.6% | 573,400 |
| 2024/05/09 | 1,238 | 1,257 | 1,226 | 1,238 | -3 | -0.2% | 315,200 |
| 2024/05/08 | 1,222 | 1,253 | 1,219 | 1,241 | +3 | +0.2% | 248,800 |
| 2024/05/07 | 1,216 | 1,250 | 1,208 | 1,238 | +48 | +4% | 243,900 |
| 2024/05/02 | 1,196 | 1,208 | 1,185 | 1,190 | -12 | -1% | 181,500 |
| 2024/05/01 | 1,215 | 1,223 | 1,194 | 1,202 | -22 | -1.8% | 348,800 |
| 2024/04/30 | 1,228 | 1,238 | 1,197 | 1,224 | +7 | +0.6% | 374,500 |
| 2024/04/26 | 1,221 | 1,227 | 1,200 | 1,217 | +9 | +0.7% | 172,300 |
| 2024/04/25 | 1,235 | 1,237 | 1,206 | 1,208 | -28 | -2.3% | 171,400 |
| 2024/04/24 | 1,231 | 1,251 | 1,220 | 1,236 | +19 | +1.6% | 254,200 |
| 2024/04/23 | 1,242 | 1,248 | 1,197 | 1,217 | -10 | -0.8% | 182,100 |
| 2024/04/22 | 1,210 | 1,237 | 1,203 | 1,227 | +17 | +1.4% | 236,800 |
| 2024/04/19 | 1,241 | 1,246 | 1,190 | 1,210 | -46 | -3.7% | 399,300 |
| 2024/04/18 | 1,251 | 1,269 | 1,231 | 1,256 | ±0 | ±0% | 217,000 |
| 2024/04/17 | 1,255 | 1,278 | 1,237 | 1,256 | +2 | +0.2% | 311,700 |
| 2024/04/16 | 1,251 | 1,282 | 1,242 | 1,254 | -26 | -2% | 312,100 |
| 2024/04/15 | 1,270 | 1,289 | 1,263 | 1,280 | -20 | -1.5% | 178,500 |
| 2024/04/12 | 1,295 | 1,321 | 1,281 | 1,300 | +10 | +0.8% | 276,600 |
| 2024/04/11 | 1,296 | 1,312 | 1,282 | 1,290 | -28 | -2.1% | 312,300 |
| 2024/04/10 | 1,312 | 1,361 | 1,312 | 1,318 | +27 | +2.1% | 601,600 |
| 2024/04/09 | 1,261 | 1,301 | 1,255 | 1,291 | +36 | +2.9% | 423,500 |
| 2024/04/08 | 1,280 | 1,285 | 1,244 | 1,255 | -14 | -1.1% | 317,700 |
| 2024/04/05 | 1,240 | 1,269 | 1,234 | 1,269 | -4 | -0.3% | 335,700 |
| 2024/04/04 | 1,287 | 1,302 | 1,266 | 1,273 | -7 | -0.5% | 413,600 |
| 2024/04/03 | 1,276 | 1,310 | 1,261 | 1,280 | -27 | -2.1% | 416,900 |
| 2024/04/02 | 1,336 | 1,339 | 1,303 | 1,307 | -8 | -0.6% | 295,800 |
| 2024/04/01 | 1,349 | 1,350 | 1,297 | 1,315 | -36 | -2.7% | 403,300 |
| 2024/03/29 | 1,373 | 1,376 | 1,334 | 1,351 | +8 | +0.6% | 320,200 |
| 2024/03/28 | 1,368 | 1,378 | 1,341 | 1,343 | -14 | -1% | 303,000 |
| 2024/03/27 | 1,386 | 1,390 | 1,338 | 1,357 | -50 | -3.6% | 671,900 |
| 2024/03/26 | 1,427 | 1,442 | 1,400 | 1,407 | -44 | -3% | 524,200 |
| 2024/03/25 | 1,461 | 1,513 | 1,451 | 1,451 | +1 | +0.1% | 544,700 |
| 2024/03/22 | 1,471 | 1,477 | 1,431 | 1,450 | -14 | -1% | 444,500 |
| 2024/03/21 | 1,515 | 1,530 | 1,463 | 1,464 | -15 | -1% | 456,800 |
| 2024/03/19 | 1,482 | 1,502 | 1,457 | 1,479 | +15 | +1% | 416,500 |
| 2024/03/18 | 1,429 | 1,475 | 1,404 | 1,464 | +35 | +2.4% | 421,100 |
| 2024/03/15 | 1,444 | 1,450 | 1,402 | 1,429 | -3 | -0.2% | 436,100 |
| 2024/03/14 | 1,467 | 1,475 | 1,396 | 1,432 | -64 | -4.3% | 797,700 |
| 2024/03/13 | 1,540 | 1,546 | 1,478 | 1,496 | -28 | -1.8% | 653,900 |
301～
350
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
