ブレインズテクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 1,136 | 1,157 | 1,124 | 1,134 | +23 | +2.1% | 14,800 |
| 2023/07/28 | 1,124 | 1,149 | 1,085 | 1,111 | -36 | -3.1% | 55,400 |
| 2023/07/27 | 1,170 | 1,170 | 1,131 | 1,147 | -1 | -0.1% | 16,900 |
| 2023/07/26 | 1,156 | 1,164 | 1,123 | 1,148 | -22 | -1.9% | 23,200 |
| 2023/07/25 | 1,138 | 1,170 | 1,133 | 1,170 | +33 | +2.9% | 16,100 |
| 2023/07/24 | 1,166 | 1,177 | 1,134 | 1,137 | -24 | -2.1% | 45,100 |
| 2023/07/21 | 1,185 | 1,201 | 1,156 | 1,161 | -40 | -3.3% | 35,200 |
| 2023/07/20 | 1,227 | 1,227 | 1,187 | 1,201 | ±0 | ±0% | 35,900 |
| 2023/07/19 | 1,214 | 1,236 | 1,197 | 1,201 | -7 | -0.6% | 37,200 |
| 2023/07/18 | 1,208 | 1,252 | 1,208 | 1,208 | -4 | -0.3% | 48,100 |
| 2023/07/14 | 1,216 | 1,227 | 1,155 | 1,212 | -3 | -0.2% | 41,900 |
| 2023/07/13 | 1,188 | 1,226 | 1,161 | 1,215 | +29 | +2.4% | 36,500 |
| 2023/07/12 | 1,171 | 1,186 | 1,143 | 1,186 | +26 | +2.2% | 13,900 |
| 2023/07/11 | 1,142 | 1,190 | 1,141 | 1,160 | +19 | +1.7% | 27,700 |
| 2023/07/10 | 1,182 | 1,192 | 1,120 | 1,141 | -49 | -4.1% | 46,400 |
| 2023/07/07 | 1,183 | 1,215 | 1,182 | 1,190 | -4 | -0.3% | 11,800 |
| 2023/07/06 | 1,192 | 1,219 | 1,183 | 1,194 | -12 | -1% | 20,500 |
| 2023/07/05 | 1,246 | 1,249 | 1,200 | 1,206 | -43 | -3.4% | 26,600 |
| 2023/07/04 | 1,291 | 1,291 | 1,249 | 1,249 | -55 | -4.2% | 22,000 |
| 2023/07/03 | 1,305 | 1,331 | 1,285 | 1,304 | +5 | +0.4% | 24,300 |
| 2023/06/30 | 1,260 | 1,322 | 1,231 | 1,299 | +39 | +3.1% | 36,000 |
| 2023/06/29 | 1,238 | 1,270 | 1,207 | 1,260 | +69 | +5.8% | 27,200 |
| 2023/06/28 | 1,274 | 1,288 | 1,183 | 1,191 | -66 | -5.3% | 54,600 |
| 2023/06/27 | 1,288 | 1,314 | 1,250 | 1,257 | -61 | -4.6% | 32,400 |
| 2023/06/26 | 1,332 | 1,368 | 1,270 | 1,318 | -12 | -0.9% | 45,400 |
| 2023/06/23 | 1,500 | 1,500 | 1,316 | 1,330 | -184 | -12.2% | 134,300 |
| 2023/06/22 | 1,555 | 1,569 | 1,490 | 1,514 | -45 | -2.9% | 22,100 |
| 2023/06/21 | 1,537 | 1,580 | 1,490 | 1,559 | +22 | +1.4% | 41,800 |
| 2023/06/20 | 1,542 | 1,610 | 1,511 | 1,537 | -24 | -1.5% | 25,700 |
| 2023/06/19 | 1,605 | 1,614 | 1,545 | 1,561 | -32 | -2% | 46,700 |
| 2023/06/16 | 1,414 | 1,614 | 1,411 | 1,593 | +149 | +10.3% | 120,300 |
| 2023/06/15 | 1,558 | 1,558 | 1,419 | 1,444 | -128 | -8.1% | 85,500 |
| 2023/06/14 | 1,600 | 1,615 | 1,466 | 1,572 | -44 | -2.7% | 215,300 |
| 2023/06/13 | 1,602 | 1,676 | 1,566 | 1,616 | +240 | +17.4% | 896,700 |
| 2023/06/12 | 1,376 | 1,376 | 1,376 | 1,376 | +300 | +27.9% | 38,100 |
| 2023/06/09 | 1,065 | 1,136 | 1,065 | 1,076 | +19 | +1.8% | 31,500 |
| 2023/06/08 | 1,133 | 1,144 | 1,017 | 1,057 | -76 | -6.7% | 35,900 |
| 2023/06/07 | 1,160 | 1,180 | 1,080 | 1,133 | -17 | -1.5% | 22,800 |
| 2023/06/06 | 1,062 | 1,157 | 1,045 | 1,150 | +80 | +7.5% | 39,800 |
| 2023/06/05 | 1,013 | 1,070 | 1,013 | 1,070 | +54 | +5.3% | 21,900 |
| 2023/06/02 | 1,048 | 1,048 | 1,016 | 1,016 | -23 | -2.2% | 5,800 |
| 2023/06/01 | 1,015 | 1,045 | 1,013 | 1,039 | +15 | +1.5% | 5,200 |
| 2023/05/31 | 1,000 | 1,024 | 1,000 | 1,024 | +19 | +1.9% | 8,300 |
| 2023/05/30 | 998 | 1,005 | 988 | 1,005 | +7 | +0.7% | 3,500 |
| 2023/05/29 | 995 | 1,005 | 990 | 998 | +3 | +0.3% | 5,500 |
| 2023/05/26 | 988 | 999 | 987 | 995 | +7 | +0.7% | 2,200 |
| 2023/05/25 | 991 | 999 | 986 | 988 | -5 | -0.5% | 3,600 |
| 2023/05/24 | 990 | 997 | 980 | 993 | +3 | +0.3% | 2,900 |
| 2023/05/23 | 1,008 | 1,010 | 990 | 990 | -3 | -0.3% | 8,100 |
| 2023/05/22 | 998 | 998 | 986 | 993 | +7 | +0.7% | 2,000 |
501～
550
件表示中 / 993件
類似銘柄と比較する
現在ご覧いただいている「ブレインズ」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 |
|---|---|---|---|---|---|---|---|---|
| ブレインズ | 81,100円 | +23.9% | +41.1% | 0.00% | 67.47倍 | 3.22倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| サークレイス | 111,200円 | +20.9% | +71.6% | 0.00% | 21.11倍 | 4.89倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
| いい生活 | 66,500円 | +5.6% | - | 0.75% | 63.76倍 | 2.45倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| ＰＯＰＥＲ | 121,600円 | +26.1% | +110.0% | 0.00% | 40.63倍 | 5.54倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
| システムインテ | 43,100円 | +15.4% | +32.5% | 2.09% | 18.45倍 | 1.14倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
市場注目の銘柄
チャート関連のコラム
