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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 2022/06/15 | 1,370 | 1,370 | 1,326 | 1,340 | -30 | -2.2% | 8,200 |
| 2022/06/14 | 1,381 | 1,390 | 1,348 | 1,370 | -51 | -3.6% | 35,200 |
| 2022/06/13 | 1,406 | 1,471 | 1,397 | 1,421 | -267 | -15.8% | 47,800 |
| 2022/06/10 | 1,620 | 1,700 | 1,602 | 1,688 | +81 | +5% | 30,500 |
| 2022/06/09 | 1,540 | 1,610 | 1,523 | 1,607 | +51 | +3.3% | 8,900 |
| 2022/06/08 | 1,537 | 1,599 | 1,500 | 1,556 | +6 | +0.4% | 6,900 |
| 2022/06/07 | 1,590 | 1,590 | 1,521 | 1,550 | ±0 | ±0% | 3,800 |
| 2022/06/06 | 1,488 | 1,550 | 1,486 | 1,550 | -18 | -1.1% | 8,100 |
| 2022/06/03 | 1,610 | 1,610 | 1,551 | 1,568 | -42 | -2.6% | 2,700 |
| 2022/06/02 | 1,580 | 1,611 | 1,535 | 1,610 | +10 | +0.6% | 2,300 |
| 2022/06/01 | 1,600 | 1,676 | 1,575 | 1,600 | ±0 | ±0% | 13,200 |
| 2022/05/31 | 1,484 | 1,600 | 1,476 | 1,600 | +100 | +6.7% | 12,200 |
| 2022/05/30 | 1,461 | 1,503 | 1,461 | 1,500 | +69 | +4.8% | 7,100 |
| 2022/05/27 | 1,437 | 1,456 | 1,404 | 1,431 | ±0 | ±0% | 8,100 |
| 2022/05/26 | 1,412 | 1,466 | 1,412 | 1,431 | ±0 | ±0% | 5,300 |
| 2022/05/25 | 1,482 | 1,482 | 1,430 | 1,431 | -51 | -3.4% | 5,500 |
| 2022/05/24 | 1,525 | 1,531 | 1,482 | 1,482 | -83 | -5.3% | 6,700 |
| 2022/05/23 | 1,500 | 1,566 | 1,493 | 1,565 | +54 | +3.6% | 7,000 |
| 2022/05/20 | 1,462 | 1,524 | 1,436 | 1,511 | +49 | +3.4% | 4,300 |
| 2022/05/19 | 1,496 | 1,496 | 1,440 | 1,462 | -47 | -3.1% | 6,100 |
| 2022/05/18 | 1,446 | 1,515 | 1,446 | 1,509 | +50 | +3.4% | 6,200 |
| 2022/05/17 | 1,440 | 1,460 | 1,425 | 1,459 | -1 | -0.1% | 3,800 |
| 2022/05/16 | 1,467 | 1,489 | 1,420 | 1,460 | +53 | +3.8% | 6,400 |
751～
800
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
