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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/05/13 | 1,408 | 1,462 | 1,391 | 1,407 | -1 | -0.1% | 6,400 |
| 2022/05/12 | 1,435 | 1,457 | 1,361 | 1,408 | -87 | -5.8% | 12,600 |
| 2022/05/11 | 1,438 | 1,495 | 1,387 | 1,495 | +57 | +4% | 4,100 |
| 2022/05/10 | 1,407 | 1,438 | 1,365 | 1,438 | +26 | +1.8% | 11,800 |
| 2022/05/09 | 1,455 | 1,477 | 1,412 | 1,412 | -46 | -3.2% | 5,000 |
| 2022/05/06 | 1,445 | 1,470 | 1,410 | 1,458 | -1 | -0.1% | 6,300 |
| 2022/05/02 | 1,421 | 1,480 | 1,421 | 1,459 | -47 | -3.1% | 9,900 |
| 2022/04/28 | 1,543 | 1,543 | 1,506 | 1,506 | -49 | -3.2% | 4,000 |
| 2022/04/27 | 1,506 | 1,567 | 1,505 | 1,555 | +10 | +0.6% | 6,400 |
| 2022/04/26 | 1,625 | 1,625 | 1,512 | 1,545 | -43 | -2.7% | 3,200 |
| 2022/04/25 | 1,569 | 1,600 | 1,545 | 1,588 | -22 | -1.4% | 5,800 |
| 2022/04/22 | 1,629 | 1,629 | 1,515 | 1,610 | -29 | -1.8% | 8,900 |
| 2022/04/21 | 1,649 | 1,650 | 1,572 | 1,639 | -10 | -0.6% | 9,500 |
| 2022/04/20 | 1,647 | 1,650 | 1,612 | 1,649 | +1 | +0.1% | 6,100 |
| 2022/04/19 | 1,664 | 1,664 | 1,596 | 1,648 | +64 | +4% | 5,600 |
| 2022/04/18 | 1,604 | 1,631 | 1,570 | 1,584 | +14 | +0.9% | 6,400 |
| 2022/04/15 | 1,662 | 1,662 | 1,560 | 1,570 | -75 | -4.6% | 7,000 |
| 2022/04/14 | 1,602 | 1,645 | 1,587 | 1,645 | +15 | +0.9% | 3,700 |
| 2022/04/13 | 1,560 | 1,670 | 1,560 | 1,630 | +59 | +3.8% | 4,600 |
| 2022/04/12 | 1,635 | 1,652 | 1,555 | 1,571 | -89 | -5.4% | 13,000 |
| 2022/04/11 | 1,694 | 1,700 | 1,640 | 1,660 | -34 | -2% | 6,200 |
| 2022/04/08 | 1,617 | 1,695 | 1,615 | 1,694 | +77 | +4.8% | 8,300 |
| 2022/04/07 | 1,698 | 1,698 | 1,615 | 1,617 | -100 | -5.8% | 20,400 |
| 2022/04/06 | 1,789 | 1,789 | 1,706 | 1,717 | -75 | -4.2% | 15,500 |
| 2022/04/05 | 1,804 | 1,825 | 1,770 | 1,792 | -13 | -0.7% | 10,500 |
| 2022/04/04 | 1,742 | 1,808 | 1,733 | 1,805 | +40 | +2.3% | 9,400 |
| 2022/04/01 | 1,800 | 1,843 | 1,728 | 1,765 | -105 | -5.6% | 18,700 |
| 2022/03/31 | 1,830 | 1,870 | 1,785 | 1,870 | ±0 | ±0% | 19,200 |
| 2022/03/30 | 1,650 | 1,920 | 1,650 | 1,870 | +220 | +13.3% | 40,400 |
| 2022/03/29 | 1,665 | 1,698 | 1,638 | 1,650 | -55 | -3.2% | 28,800 |
| 2022/03/28 | 1,700 | 1,710 | 1,622 | 1,705 | -3 | -0.2% | 18,600 |
| 2022/03/25 | 1,720 | 1,739 | 1,650 | 1,708 | -17 | -1% | 13,700 |
| 2022/03/24 | 1,637 | 1,750 | 1,600 | 1,725 | +8 | +0.5% | 32,500 |
| 2022/03/23 | 1,511 | 1,746 | 1,511 | 1,717 | +217 | +14.5% | 41,600 |
| 2022/03/22 | 1,526 | 1,559 | 1,496 | 1,500 | -26 | -1.7% | 12,400 |
| 2022/03/18 | 1,522 | 1,550 | 1,504 | 1,526 | -4 | -0.3% | 14,300 |
| 2022/03/17 | 1,488 | 1,560 | 1,488 | 1,530 | +62 | +4.2% | 15,600 |
| 2022/03/16 | 1,429 | 1,472 | 1,401 | 1,468 | +66 | +4.7% | 14,600 |
| 2022/03/15 | 1,381 | 1,459 | 1,381 | 1,402 | -39 | -2.7% | 24,400 |
| 2022/03/14 | 1,352 | 1,549 | 1,339 | 1,441 | -149 | -9.4% | 78,600 |
| 2022/03/11 | 1,542 | 1,596 | 1,542 | 1,590 | +48 | +3.1% | 28,100 |
| 2022/03/10 | 1,550 | 1,584 | 1,511 | 1,542 | +62 | +4.2% | 18,300 |
| 2022/03/09 | 1,451 | 1,547 | 1,422 | 1,480 | +60 | +4.2% | 16,600 |
| 2022/03/08 | 1,410 | 1,500 | 1,410 | 1,420 | -5 | -0.4% | 9,200 |
| 2022/03/07 | 1,405 | 1,431 | 1,400 | 1,425 | -72 | -4.8% | 15,700 |
| 2022/03/04 | 1,510 | 1,520 | 1,405 | 1,497 | -46 | -3% | 19,700 |
| 2022/03/03 | 1,576 | 1,590 | 1,505 | 1,543 | +21 | +1.4% | 11,400 |
| 2022/03/02 | 1,559 | 1,579 | 1,483 | 1,522 | -62 | -3.9% | 11,500 |
751～
800
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
