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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,000 | 1,014 | 996 | 1,009 | +4 | +0.4% | 12,200 |
| 2022/12/21 | 993 | 1,013 | 981 | 1,005 | +13 | +1.3% | 12,100 |
| 2022/12/20 | 1,031 | 1,045 | 980 | 992 | -39 | -3.8% | 30,500 |
| 2022/12/19 | 1,045 | 1,046 | 1,008 | 1,031 | -31 | -2.9% | 9,200 |
| 2022/12/16 | 1,068 | 1,077 | 1,045 | 1,062 | -4 | -0.4% | 9,400 |
| 2022/12/15 | 1,083 | 1,083 | 1,055 | 1,066 | -17 | -1.6% | 9,400 |
| 2022/12/14 | 1,059 | 1,097 | 1,059 | 1,083 | +16 | +1.5% | 17,700 |
| 2022/12/13 | 1,040 | 1,067 | 1,035 | 1,067 | +32 | +3.1% | 24,200 |
| 2022/12/12 | 1,120 | 1,150 | 1,035 | 1,035 | -205 | -16.5% | 100,800 |
| 2022/12/09 | 1,253 | 1,298 | 1,236 | 1,240 | -13 | -1% | 19,600 |
| 2022/12/08 | 1,278 | 1,282 | 1,231 | 1,253 | -31 | -2.4% | 10,100 |
| 2022/12/07 | 1,264 | 1,311 | 1,250 | 1,284 | +13 | +1% | 15,000 |
| 2022/12/06 | 1,276 | 1,291 | 1,250 | 1,271 | -22 | -1.7% | 5,100 |
| 2022/12/05 | 1,274 | 1,296 | 1,246 | 1,293 | +17 | +1.3% | 9,200 |
| 2022/12/02 | 1,287 | 1,287 | 1,235 | 1,276 | -4 | -0.3% | 14,600 |
| 2022/12/01 | 1,352 | 1,352 | 1,241 | 1,280 | -48 | -3.6% | 28,200 |
| 2022/11/30 | 1,369 | 1,386 | 1,300 | 1,328 | -32 | -2.4% | 31,400 |
| 2022/11/29 | 1,278 | 1,385 | 1,267 | 1,360 | +73 | +5.7% | 56,900 |
| 2022/11/28 | 1,236 | 1,295 | 1,221 | 1,287 | +58 | +4.7% | 23,600 |
| 2022/11/25 | 1,244 | 1,244 | 1,210 | 1,229 | +10 | +0.8% | 11,700 |
| 2022/11/24 | 1,167 | 1,219 | 1,150 | 1,219 | +73 | +6.4% | 16,000 |
| 2022/11/22 | 1,177 | 1,177 | 1,135 | 1,146 | -34 | -2.9% | 10,200 |
| 2022/11/21 | 1,189 | 1,237 | 1,160 | 1,180 | -14 | -1.2% | 26,100 |
| 2022/11/18 | 1,190 | 1,204 | 1,180 | 1,194 | +6 | +0.5% | 16,400 |
| 2022/11/17 | 1,178 | 1,193 | 1,148 | 1,188 | -5 | -0.4% | 22,500 |
| 2022/11/16 | 1,050 | 1,200 | 1,050 | 1,193 | +139 | +13.2% | 60,000 |
| 2022/11/15 | 1,038 | 1,070 | 1,031 | 1,054 | +23 | +2.2% | 8,100 |
| 2022/11/14 | 1,008 | 1,048 | 1,008 | 1,031 | +23 | +2.3% | 21,800 |
| 2022/11/11 | 1,003 | 1,009 | 999 | 1,008 | +22 | +2.2% | 6,200 |
| 2022/11/10 | 997 | 1,002 | 983 | 986 | -11 | -1.1% | 13,500 |
| 2022/11/09 | 999 | 1,001 | 996 | 997 | -2 | -0.2% | 1,800 |
| 2022/11/08 | 1,000 | 1,001 | 994 | 999 | -1 | -0.1% | 4,600 |
| 2022/11/07 | 1,000 | 1,009 | 994 | 1,000 | ±0 | ±0% | 9,800 |
| 2022/11/04 | 1,001 | 1,004 | 993 | 1,000 | -1 | -0.1% | 9,600 |
| 2022/11/02 | 1,001 | 1,015 | 1,000 | 1,001 | ±0 | ±0% | 5,100 |
| 2022/11/01 | 1,014 | 1,014 | 998 | 1,001 | -7 | -0.7% | 8,800 |
| 2022/10/31 | 1,023 | 1,023 | 1,005 | 1,008 | -15 | -1.5% | 4,100 |
| 2022/10/28 | 1,012 | 1,026 | 1,010 | 1,023 | ±0 | ±0% | 7,100 |
| 2022/10/27 | 1,021 | 1,023 | 1,008 | 1,023 | +7 | +0.7% | 3,800 |
| 2022/10/26 | 1,004 | 1,016 | 1,001 | 1,016 | +10 | +1% | 7,500 |
| 2022/10/25 | 1,000 | 1,008 | 997 | 1,006 | +5 | +0.5% | 4,600 |
| 2022/10/24 | 1,005 | 1,008 | 998 | 1,001 | -4 | -0.4% | 4,100 |
| 2022/10/21 | 1,011 | 1,011 | 996 | 1,005 | -7 | -0.7% | 15,300 |
| 2022/10/20 | 1,033 | 1,033 | 1,012 | 1,012 | -11 | -1.1% | 4,700 |
| 2022/10/19 | 1,016 | 1,046 | 1,012 | 1,023 | ±0 | ±0% | 7,600 |
| 2022/10/18 | 1,008 | 1,025 | 1,008 | 1,023 | +12 | +1.2% | 6,400 |
| 2022/10/17 | 1,002 | 1,020 | 999 | 1,011 | -5 | -0.5% | 12,000 |
| 2022/10/14 | 1,035 | 1,050 | 1,000 | 1,016 | -20 | -1.9% | 79,300 |
| 2022/10/13 | 1,016 | 1,316 | 993 | 1,036 | +20 | +2% | 624,600 |
| 2022/10/12 | 1,029 | 1,029 | 1,007 | 1,016 | -13 | -1.3% | 2,100 |
601～
650
件表示中 / 945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 | 70,300円 | +23.9% | +41.1% | 0.00% | 55.79倍 | 2.66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 |
| ユビキタスＡＩ | 38,400円 | +5.1% | -95.0% | 0.00% | - | 1.67倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| アイリッジ | 51,500円 | +7.3% | +25.0% | 0.00% | 7.30倍 | 1.62倍 |
|
ネットとリアル融合のデジタル販促アプリ開発と運用支援展開。デジタル地域通貨サービスも |
| システムズＤ | 113,600円 | +4.7% | +23.3% | 4.40% | 10.36倍 | 0.84倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| ココペリ | 50,200円 | +14.6% | +25.6% | 0.00% | 25.37倍 | 2.04倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
市場注目の銘柄
チャート関連のコラム
