ブレインパッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,277 | 1,308 | 1,268 | 1,289 | -18 | -1.4% | 421,400 |
| 2025/07/01 | 1,354 | 1,358 | 1,301 | 1,307 | -44 | -3.3% | 561,000 |
| 2025/06/30 | 1,390 | 1,410 | 1,341 | 1,351 | -25 | -1.8% | 537,300 |
| 2025/06/27 | 1,399 | 1,403 | 1,350 | 1,376 | -28 | -2% | 534,100 |
| 2025/06/26 | 1,438 | 1,448 | 1,397 | 1,404 | -36 | -2.5% | 442,800 |
| 2025/06/25 | 1,451 | 1,466 | 1,406 | 1,440 | -5 | -0.3% | 422,000 |
| 2025/06/24 | 1,401 | 1,455 | 1,386 | 1,445 | +81 | +5.9% | 610,200 |
| 2025/06/23 | 1,362 | 1,378 | 1,341 | 1,364 | -12 | -0.9% | 345,500 |
| 2025/06/20 | 1,410 | 1,417 | 1,375 | 1,376 | -45 | -3.2% | 449,700 |
| 2025/06/19 | 1,430 | 1,469 | 1,420 | 1,421 | +7 | +0.5% | 470,000 |
| 2025/06/18 | 1,440 | 1,455 | 1,407 | 1,414 | -25 | -1.7% | 410,700 |
| 2025/06/17 | 1,482 | 1,493 | 1,432 | 1,439 | -13 | -0.9% | 543,400 |
| 2025/06/16 | 1,413 | 1,465 | 1,401 | 1,452 | +32 | +2.3% | 654,200 |
| 2025/06/13 | 1,457 | 1,539 | 1,403 | 1,420 | -7 | -0.5% | 1,622,700 |
| 2025/06/12 | 1,364 | 1,432 | 1,346 | 1,427 | +66 | +4.8% | 807,300 |
| 2025/06/11 | 1,324 | 1,377 | 1,317 | 1,361 | +41 | +3.1% | 594,700 |
| 2025/06/10 | 1,355 | 1,360 | 1,303 | 1,320 | -20 | -1.5% | 631,500 |
| 2025/06/09 | 1,280 | 1,340 | 1,273 | 1,340 | +120 | +9.8% | 881,000 |
| 2025/06/06 | 1,250 | 1,254 | 1,220 | 1,220 | -26 | -2.1% | 217,200 |
| 2025/06/05 | 1,289 | 1,298 | 1,220 | 1,246 | -57 | -4.4% | 461,100 |
| 2025/06/04 | 1,302 | 1,329 | 1,283 | 1,303 | +7 | +0.5% | 263,500 |
| 2025/06/03 | 1,289 | 1,316 | 1,283 | 1,296 | +4 | +0.3% | 192,000 |
| 2025/06/02 | 1,308 | 1,333 | 1,263 | 1,292 | -17 | -1.3% | 322,000 |
| 2025/05/30 | 1,258 | 1,346 | 1,249 | 1,309 | +46 | +3.6% | 548,100 |
| 2025/05/29 | 1,275 | 1,287 | 1,259 | 1,263 | +12 | +1% | 207,700 |
| 2025/05/28 | 1,261 | 1,279 | 1,241 | 1,251 | -8 | -0.6% | 254,500 |
| 2025/05/27 | 1,222 | 1,260 | 1,212 | 1,259 | +39 | +3.2% | 293,800 |
| 2025/05/26 | 1,171 | 1,228 | 1,159 | 1,220 | +47 | +4% | 456,500 |
| 2025/05/23 | 1,172 | 1,187 | 1,147 | 1,173 | -21 | -1.8% | 509,300 |
| 2025/05/22 | 1,204 | 1,212 | 1,194 | 1,194 | -18 | -1.5% | 275,500 |
| 2025/05/21 | 1,253 | 1,262 | 1,207 | 1,212 | -28 | -2.3% | 355,100 |
| 2025/05/20 | 1,274 | 1,284 | 1,240 | 1,240 | -34 | -2.7% | 209,700 |
| 2025/05/19 | 1,270 | 1,298 | 1,255 | 1,274 | +5 | +0.4% | 266,700 |
| 2025/05/16 | 1,263 | 1,291 | 1,261 | 1,269 | -13 | -1% | 249,000 |
| 2025/05/15 | 1,290 | 1,312 | 1,265 | 1,282 | -19 | -1.5% | 309,700 |
| 2025/05/14 | 1,310 | 1,344 | 1,292 | 1,301 | -20 | -1.5% | 513,800 |
| 2025/05/13 | 1,292 | 1,330 | 1,260 | 1,321 | +29 | +2.2% | 832,300 |
| 2025/05/12 | 1,105 | 1,300 | 1,105 | 1,292 | +205 | +18.9% | 2,279,100 |
| 2025/05/09 | 1,119 | 1,168 | 1,054 | 1,087 | -27 | -2.4% | 1,492,300 |
| 2025/05/08 | 1,099 | 1,114 | 1,083 | 1,114 | +24 | +2.2% | 329,700 |
| 2025/05/07 | 1,080 | 1,106 | 1,063 | 1,090 | +31 | +2.9% | 428,800 |
| 2025/05/02 | 1,034 | 1,068 | 1,027 | 1,059 | +23 | +2.2% | 442,800 |
| 2025/05/01 | 1,051 | 1,058 | 1,023 | 1,036 | -15 | -1.4% | 196,100 |
| 2025/04/30 | 1,056 | 1,063 | 1,037 | 1,051 | -6 | -0.6% | 135,800 |
| 2025/04/28 | 1,050 | 1,067 | 1,044 | 1,057 | +27 | +2.6% | 178,200 |
| 2025/04/25 | 1,034 | 1,042 | 1,024 | 1,030 | +14 | +1.4% | 154,600 |
| 2025/04/24 | 1,035 | 1,046 | 1,010 | 1,016 | -14 | -1.4% | 142,800 |
| 2025/04/23 | 1,029 | 1,040 | 1,016 | 1,030 | +14 | +1.4% | 154,100 |
| 2025/04/22 | 1,036 | 1,041 | 1,010 | 1,016 | -21 | -2% | 122,700 |
| 2025/04/21 | 1,043 | 1,065 | 1,028 | 1,037 | -9 | -0.9% | 170,200 |
1～
50
件表示中 / 3369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Ｐ」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Ｐ | 128,000円 | +11.7% | +32.6% | 0.63% | 22.28倍 | 4.39倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| Ｓｐｅｅｅ | 244,900円 | +14.6% | - | 0.00% | - | 3.47倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| アイネット | 189,300円 | +8.4% | +4.4% | 3.06% | 15.61倍 | 1.50倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| 朝日放送 | 68,300円 | +0.6% | +7.7% | 2.05% | 9.19倍 | 0.37倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| インテリＷ | 107,000円 | +10.2% | +10.5% | 3.27% | 17.62倍 | 3.07倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
