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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,210 | 1,240 | 1,175 | 1,240 | +35 | +2.9% | 9,800 |
| 2022/08/25 | 1,192 | 1,235 | 1,192 | 1,205 | +2 | +0.2% | 3,700 |
| 2022/08/24 | 1,218 | 1,243 | 1,183 | 1,203 | -11 | -0.9% | 13,800 |
| 2022/08/23 | 1,177 | 1,228 | 1,160 | 1,214 | +19 | +1.6% | 12,200 |
| 2022/08/22 | 1,261 | 1,261 | 1,191 | 1,195 | -36 | -2.9% | 4,900 |
| 2022/08/19 | 1,266 | 1,266 | 1,226 | 1,231 | -25 | -2% | 14,900 |
| 2022/08/18 | 1,300 | 1,319 | 1,225 | 1,256 | -18 | -1.4% | 27,200 |
| 2022/08/17 | 1,158 | 1,295 | 1,158 | 1,274 | +116 | +10% | 37,400 |
| 2022/08/16 | 1,131 | 1,168 | 1,129 | 1,158 | +27 | +2.4% | 11,300 |
| 2022/08/15 | 1,165 | 1,165 | 1,124 | 1,131 | -29 | -2.5% | 6,100 |
| 2022/08/12 | 1,158 | 1,194 | 1,128 | 1,160 | +23 | +2% | 9,900 |
| 2022/08/10 | 1,156 | 1,156 | 1,128 | 1,137 | -32 | -2.7% | 5,900 |
| 2022/08/09 | 1,165 | 1,170 | 1,149 | 1,169 | +21 | +1.8% | 3,200 |
| 2022/08/08 | 1,160 | 1,167 | 1,130 | 1,148 | -12 | -1% | 5,900 |
| 2022/08/05 | 1,138 | 1,168 | 1,132 | 1,160 | +22 | +1.9% | 9,500 |
| 2022/08/04 | 1,125 | 1,138 | 1,117 | 1,138 | +20 | +1.8% | 8,000 |
| 2022/08/03 | 1,111 | 1,126 | 1,110 | 1,118 | +10 | +0.9% | 1,800 |
| 2022/08/02 | 1,126 | 1,128 | 1,108 | 1,108 | -18 | -1.6% | 7,100 |
| 2022/08/01 | 1,128 | 1,139 | 1,121 | 1,126 | -3 | -0.3% | 8,700 |
| 2022/07/29 | 1,128 | 1,129 | 1,108 | 1,129 | ±0 | ±0% | 5,200 |
| 2022/07/28 | 1,112 | 1,129 | 1,103 | 1,129 | +18 | +1.6% | 10,000 |
| 2022/07/27 | 1,120 | 1,125 | 1,104 | 1,111 | -16 | -1.4% | 6,400 |
| 2022/07/26 | 1,132 | 1,132 | 1,112 | 1,127 | -16 | -1.4% | 3,600 |
| 2022/07/25 | 1,142 | 1,143 | 1,117 | 1,143 | ±0 | ±0% | 2,000 |
| 2022/07/22 | 1,168 | 1,179 | 1,106 | 1,143 | +5 | +0.4% | 9,300 |
| 2022/07/21 | 1,080 | 1,139 | 1,080 | 1,138 | +58 | +5.4% | 13,100 |
| 2022/07/20 | 1,066 | 1,112 | 1,063 | 1,080 | +21 | +2% | 16,800 |
| 2022/07/19 | 1,069 | 1,071 | 1,050 | 1,059 | -11 | -1% | 12,100 |
| 2022/07/15 | 1,076 | 1,086 | 1,057 | 1,070 | -6 | -0.6% | 7,000 |
| 2022/07/14 | 1,075 | 1,088 | 1,073 | 1,076 | +3 | +0.3% | 5,400 |
| 2022/07/13 | 1,083 | 1,083 | 1,055 | 1,073 | -18 | -1.6% | 21,800 |
| 2022/07/12 | 1,110 | 1,126 | 1,088 | 1,091 | -34 | -3% | 12,100 |
| 2022/07/11 | 1,130 | 1,134 | 1,113 | 1,125 | -8 | -0.7% | 6,100 |
| 2022/07/08 | 1,126 | 1,164 | 1,118 | 1,133 | +7 | +0.6% | 7,500 |
| 2022/07/07 | 1,159 | 1,174 | 1,126 | 1,126 | +6 | +0.5% | 8,500 |
| 2022/07/06 | 1,111 | 1,158 | 1,106 | 1,120 | +9 | +0.8% | 11,300 |
| 2022/07/05 | 1,091 | 1,134 | 1,091 | 1,111 | +20 | +1.8% | 10,700 |
| 2022/07/04 | 1,126 | 1,135 | 1,082 | 1,091 | -34 | -3% | 14,900 |
| 2022/07/01 | 1,138 | 1,168 | 1,116 | 1,125 | -13 | -1.1% | 8,500 |
| 2022/06/30 | 1,185 | 1,200 | 1,135 | 1,138 | -47 | -4% | 9,500 |
| 2022/06/29 | 1,177 | 1,185 | 1,141 | 1,185 | +43 | +3.8% | 4,900 |
| 2022/06/28 | 1,145 | 1,165 | 1,131 | 1,142 | -21 | -1.8% | 12,500 |
| 2022/06/27 | 1,135 | 1,188 | 1,135 | 1,163 | +27 | +2.4% | 14,300 |
| 2022/06/24 | 1,129 | 1,163 | 1,129 | 1,136 | +13 | +1.2% | 8,800 |
| 2022/06/23 | 1,120 | 1,153 | 1,120 | 1,123 | -7 | -0.6% | 7,600 |
| 2022/06/22 | 1,171 | 1,171 | 1,120 | 1,130 | -41 | -3.5% | 11,100 |
| 2022/06/21 | 1,140 | 1,178 | 1,125 | 1,171 | +40 | +3.5% | 9,900 |
| 2022/06/20 | 1,192 | 1,216 | 1,130 | 1,131 | -59 | -5% | 11,100 |
| 2022/06/17 | 1,200 | 1,210 | 1,158 | 1,190 | -61 | -4.9% | 23,500 |
| 2022/06/16 | 1,340 | 1,367 | 1,251 | 1,251 | -89 | -6.6% | 14,200 |
551～
600
件表示中 / 816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 | 66,400円 | +23.9% | +41.1% | 0.00% | 52.66倍 | 2.37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 |
| プライムストラ | 107,300円 | -3.8% | -35.8% | 1.96% | 31.57倍 | 2.86倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| いい生活 | 51,400円 | +11.1% | -52.4% | 0.97% | 52.94倍 | 1.88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 |
| オークファン | 34,300円 | +24.0% | +2.0% | 0.00% | 18.63倍 | 0.80倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
| マーソ | 102,800円 | -26.5% | -75.5% | 0.00% | 35.81倍 | 1.83倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
市場注目の銘柄
チャート関連のコラム
