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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,380 | 1,385 | 1,326 | 1,335 | -28 | -2.1% | 560,800 |
| 2025/09/11 | 1,368 | 1,399 | 1,356 | 1,363 | -1 | -0.1% | 733,700 |
| 2025/09/10 | 1,314 | 1,364 | 1,297 | 1,364 | +47 | +3.6% | 727,800 |
| 2025/09/09 | 1,290 | 1,324 | 1,287 | 1,317 | +53 | +4.2% | 685,800 |
| 2025/09/08 | 1,270 | 1,284 | 1,258 | 1,264 | +30 | +2.4% | 664,500 |
| 2025/09/05 | 1,229 | 1,239 | 1,213 | 1,234 | ±0 | ±0% | 321,700 |
| 2025/09/04 | 1,240 | 1,256 | 1,226 | 1,234 | -17 | -1.4% | 254,500 |
| 2025/09/03 | 1,234 | 1,267 | 1,222 | 1,251 | +4 | +0.3% | 534,600 |
| 2025/09/02 | 1,261 | 1,294 | 1,244 | 1,247 | -16 | -1.3% | 512,300 |
| 2025/09/01 | 1,256 | 1,282 | 1,247 | 1,263 | -4 | -0.3% | 430,300 |
| 2025/08/29 | 1,272 | 1,298 | 1,263 | 1,267 | -7 | -0.5% | 422,300 |
| 2025/08/28 | 1,291 | 1,291 | 1,256 | 1,274 | -13 | -1% | 494,100 |
| 2025/08/27 | 1,319 | 1,321 | 1,269 | 1,287 | -36 | -2.7% | 597,000 |
| 2025/08/26 | 1,330 | 1,338 | 1,305 | 1,323 | -37 | -2.7% | 643,500 |
| 2025/08/25 | 1,280 | 1,376 | 1,277 | 1,360 | +94 | +7.4% | 1,443,200 |
| 2025/08/22 | 1,249 | 1,270 | 1,225 | 1,266 | +19 | +1.5% | 390,100 |
| 2025/08/21 | 1,250 | 1,265 | 1,235 | 1,247 | -11 | -0.9% | 434,200 |
| 2025/08/20 | 1,307 | 1,310 | 1,256 | 1,258 | -66 | -5% | 817,700 |
| 2025/08/19 | 1,300 | 1,347 | 1,284 | 1,324 | +62 | +4.9% | 1,306,400 |
| 2025/08/18 | 1,177 | 1,285 | 1,171 | 1,262 | +77 | +6.5% | 1,464,400 |
| 2025/08/15 | 1,201 | 1,235 | 1,166 | 1,185 | -14 | -1.2% | 1,061,100 |
| 2025/08/14 | 1,208 | 1,233 | 1,197 | 1,199 | -32 | -2.6% | 1,050,600 |
| 2025/08/13 | 1,230 | 1,236 | 1,190 | 1,231 | +4 | +0.3% | 1,388,200 |
| 2025/08/12 | 1,249 | 1,298 | 1,198 | 1,227 | -202 | -14.1% | 2,405,100 |
| 2025/08/08 | 1,446 | 1,470 | 1,405 | 1,429 | +13 | +0.9% | 867,200 |
| 2025/08/07 | 1,415 | 1,427 | 1,393 | 1,416 | +5 | +0.4% | 423,700 |
| 2025/08/06 | 1,395 | 1,427 | 1,375 | 1,411 | +2 | +0.1% | 734,300 |
| 2025/08/05 | 1,395 | 1,418 | 1,385 | 1,409 | +23 | +1.7% | 430,700 |
| 2025/08/04 | 1,338 | 1,397 | 1,336 | 1,386 | -7 | -0.5% | 413,300 |
| 2025/08/01 | 1,367 | 1,405 | 1,366 | 1,393 | +39 | +2.9% | 584,600 |
| 2025/07/31 | 1,317 | 1,356 | 1,306 | 1,354 | +41 | +3.1% | 339,500 |
| 2025/07/30 | 1,312 | 1,329 | 1,276 | 1,313 | -15 | -1.1% | 397,500 |
| 2025/07/29 | 1,308 | 1,337 | 1,296 | 1,328 | +7 | +0.5% | 354,100 |
| 2025/07/28 | 1,322 | 1,353 | 1,310 | 1,321 | +14 | +1.1% | 424,900 |
| 2025/07/25 | 1,280 | 1,318 | 1,274 | 1,307 | +18 | +1.4% | 322,600 |
| 2025/07/24 | 1,279 | 1,289 | 1,252 | 1,289 | +21 | +1.7% | 264,000 |
| 2025/07/23 | 1,240 | 1,279 | 1,230 | 1,268 | +43 | +3.5% | 341,800 |
| 2025/07/22 | 1,250 | 1,254 | 1,223 | 1,225 | -10 | -0.8% | 166,100 |
| 2025/07/18 | 1,275 | 1,275 | 1,231 | 1,235 | -34 | -2.7% | 274,900 |
| 2025/07/17 | 1,250 | 1,293 | 1,245 | 1,269 | +33 | +2.7% | 316,100 |
| 2025/07/16 | 1,249 | 1,257 | 1,229 | 1,236 | -9 | -0.7% | 164,500 |
| 2025/07/15 | 1,270 | 1,271 | 1,235 | 1,245 | -17 | -1.3% | 233,600 |
| 2025/07/14 | 1,266 | 1,283 | 1,254 | 1,262 | -17 | -1.3% | 196,200 |
| 2025/07/11 | 1,294 | 1,313 | 1,279 | 1,279 | -19 | -1.5% | 211,700 |
| 2025/07/10 | 1,324 | 1,329 | 1,284 | 1,298 | -25 | -1.9% | 352,400 |
| 2025/07/09 | 1,312 | 1,325 | 1,277 | 1,323 | -2 | -0.2% | 422,100 |
| 2025/07/08 | 1,266 | 1,335 | 1,255 | 1,325 | +69 | +5.5% | 538,500 |
| 2025/07/07 | 1,249 | 1,273 | 1,244 | 1,256 | -2 | -0.2% | 198,800 |
| 2025/07/04 | 1,290 | 1,290 | 1,258 | 1,258 | -18 | -1.4% | 187,500 |
| 2025/07/03 | 1,302 | 1,312 | 1,276 | 1,276 | -13 | -1% | 266,400 |
1～
50
件表示中 / 3419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 | 133,500円 | +14.7% | +7.7% | 0.60% | 24.25倍 | 4.84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 |
| システムサポＨ | 291,000円 | +18.8% | +20.3% | 2.06% | 17.35倍 | 5.01倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| 東 名 | 100,000円 | +25.4% | +21.1% | 0.95% | 14.95倍 | 3.45倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ｐｌｕｓｚｅｒｏ | 382,000円 | +35.5% | +119.1% | 0.00% | 77.69倍 | 22.21倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| セレス | 243,800円 | +2.5% | +21.4% | 2.46% | 8.40倍 | 2.34倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
市場注目の銘柄
チャート関連のコラム
