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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 934 | 958 | 931 | 937 | -4 | -0.4% | 49,700 |
| 2022/06/22 | 978 | 978 | 933 | 941 | -25 | -2.6% | 64,700 |
| 2022/06/21 | 953 | 976 | 952 | 966 | +27 | +2.9% | 66,600 |
| 2022/06/20 | 999 | 1,004 | 931 | 939 | -45 | -4.6% | 106,700 |
| 2022/06/17 | 1,000 | 1,007 | 980 | 984 | -39 | -3.8% | 133,500 |
| 2022/06/16 | 1,072 | 1,072 | 1,022 | 1,023 | -14 | -1.4% | 74,900 |
| 2022/06/15 | 1,058 | 1,074 | 1,032 | 1,037 | -32 | -3% | 93,900 |
| 2022/06/14 | 1,087 | 1,094 | 1,055 | 1,069 | -53 | -4.7% | 129,800 |
| 2022/06/13 | 1,143 | 1,157 | 1,107 | 1,122 | -65 | -5.5% | 130,800 |
| 2022/06/10 | 1,196 | 1,208 | 1,170 | 1,187 | -31 | -2.5% | 108,700 |
| 2022/06/09 | 1,170 | 1,236 | 1,165 | 1,218 | +45 | +3.8% | 151,700 |
| 2022/06/08 | 1,155 | 1,183 | 1,152 | 1,173 | +38 | +3.3% | 83,600 |
| 2022/06/07 | 1,144 | 1,155 | 1,126 | 1,135 | -16 | -1.4% | 65,300 |
| 2022/06/06 | 1,098 | 1,151 | 1,088 | 1,151 | +36 | +3.2% | 92,300 |
| 2022/06/03 | 1,098 | 1,119 | 1,095 | 1,115 | +25 | +2.3% | 45,000 |
| 2022/06/02 | 1,106 | 1,106 | 1,077 | 1,090 | -20 | -1.8% | 35,800 |
| 2022/06/01 | 1,096 | 1,111 | 1,085 | 1,110 | +2 | +0.2% | 61,200 |
| 2022/05/31 | 1,113 | 1,121 | 1,092 | 1,108 | -7 | -0.6% | 62,400 |
| 2022/05/30 | 1,075 | 1,120 | 1,057 | 1,115 | +63 | +6% | 181,000 |
| 2022/05/27 | 1,091 | 1,097 | 1,048 | 1,052 | -24 | -2.2% | 77,200 |
| 2022/05/26 | 1,058 | 1,101 | 1,058 | 1,076 | +13 | +1.2% | 73,700 |
| 2022/05/25 | 1,094 | 1,094 | 1,061 | 1,063 | -32 | -2.9% | 76,100 |
| 2022/05/24 | 1,100 | 1,115 | 1,079 | 1,095 | -29 | -2.6% | 66,900 |
| 2022/05/23 | 1,085 | 1,124 | 1,082 | 1,124 | +43 | +4% | 65,800 |
| 2022/05/20 | 1,080 | 1,082 | 1,056 | 1,081 | +2 | +0.2% | 56,800 |
| 2022/05/19 | 1,068 | 1,094 | 1,065 | 1,079 | -31 | -2.8% | 60,600 |
| 2022/05/18 | 1,097 | 1,121 | 1,094 | 1,110 | +13 | +1.2% | 68,300 |
| 2022/05/17 | 1,080 | 1,109 | 1,073 | 1,097 | +8 | +0.7% | 92,700 |
| 2022/05/16 | 1,139 | 1,156 | 1,075 | 1,089 | +4 | +0.4% | 144,300 |
| 2022/05/13 | 1,049 | 1,096 | 1,043 | 1,085 | +50 | +4.8% | 123,600 |
| 2022/05/12 | 1,100 | 1,104 | 1,035 | 1,035 | -90 | -8% | 133,200 |
| 2022/05/11 | 1,111 | 1,139 | 1,104 | 1,125 | -11 | -1% | 56,400 |
| 2022/05/10 | 1,107 | 1,136 | 1,095 | 1,136 | +21 | +1.9% | 66,300 |
| 2022/05/09 | 1,127 | 1,142 | 1,113 | 1,115 | -26 | -2.3% | 71,700 |
| 2022/05/06 | 1,150 | 1,154 | 1,122 | 1,141 | -29 | -2.5% | 79,200 |
| 2022/05/02 | 1,142 | 1,185 | 1,142 | 1,170 | +18 | +1.6% | 110,400 |
| 2022/04/28 | 1,148 | 1,179 | 1,136 | 1,152 | -10 | -0.9% | 71,700 |
| 2022/04/27 | 1,099 | 1,172 | 1,083 | 1,162 | +33 | +2.9% | 210,600 |
| 2022/04/26 | 1,102 | 1,132 | 1,094 | 1,129 | +38 | +3.5% | 87,700 |
| 2022/04/25 | 1,087 | 1,115 | 1,077 | 1,091 | -14 | -1.3% | 92,400 |
| 2022/04/22 | 1,120 | 1,128 | 1,088 | 1,105 | -53 | -4.6% | 177,100 |
| 2022/04/21 | 1,177 | 1,184 | 1,148 | 1,158 | -26 | -2.2% | 98,500 |
| 2022/04/20 | 1,257 | 1,257 | 1,184 | 1,184 | -55 | -4.4% | 195,500 |
| 2022/04/19 | 1,256 | 1,267 | 1,239 | 1,239 | -11 | -0.9% | 61,700 |
| 2022/04/18 | 1,261 | 1,261 | 1,232 | 1,250 | -19 | -1.5% | 107,300 |
| 2022/04/15 | 1,280 | 1,289 | 1,264 | 1,269 | -32 | -2.5% | 88,300 |
| 2022/04/14 | 1,312 | 1,336 | 1,278 | 1,301 | -8 | -0.6% | 104,600 |
| 2022/04/13 | 1,258 | 1,316 | 1,246 | 1,309 | +71 | +5.7% | 177,500 |
| 2022/04/12 | 1,234 | 1,270 | 1,217 | 1,238 | -37 | -2.9% | 159,600 |
| 2022/04/11 | 1,319 | 1,322 | 1,273 | 1,275 | -14 | -1.1% | 279,600 |
701～
750
件表示中 / 3328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 | 105,900円 | +11.7% | +3.2% | 0.76% | 24.95倍 | 3.73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 | 207,500円 | +14.6% | - | 0.00% | - | 4.40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 |
| ＮＣＤ | 270,000円 | +17.7% | +26.2% | 2.44% | 12.27倍 | 3.14倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ｇｕｍｉ | 47,500円 | -17.1% | - | 0.00% | 21.37倍 | 1.51倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| デジハＨＤ | 97,500円 | +5.8% | +20.0% | 2.36% | 11.44倍 | 2.47倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
市場注目の銘柄
チャート関連のコラム
