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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 1,128 | 1,171 | 1,105 | 1,118 | -67 | -5.7% | 244,200 |
| 2022/02/10 | 1,181 | 1,208 | 1,166 | 1,185 | +34 | +3% | 146,500 |
| 2022/02/09 | 1,133 | 1,154 | 1,111 | 1,151 | +36 | +3.2% | 92,800 |
| 2022/02/08 | 1,135 | 1,146 | 1,110 | 1,115 | -21 | -1.8% | 100,000 |
| 2022/02/07 | 1,169 | 1,178 | 1,126 | 1,136 | -29 | -2.5% | 91,300 |
| 2022/02/04 | 1,139 | 1,169 | 1,126 | 1,165 | -4 | -0.3% | 106,500 |
| 2022/02/03 | 1,186 | 1,200 | 1,148 | 1,169 | -47 | -3.9% | 182,100 |
| 2022/02/02 | 1,156 | 1,217 | 1,142 | 1,216 | +80 | +7% | 196,800 |
| 2022/02/01 | 1,160 | 1,181 | 1,124 | 1,136 | +28 | +2.5% | 160,000 |
| 2022/01/31 | 1,056 | 1,124 | 1,056 | 1,108 | +62 | +5.9% | 190,900 |
| 2022/01/28 | 1,079 | 1,093 | 1,028 | 1,046 | -27 | -2.5% | 423,400 |
| 2022/01/27 | 1,185 | 1,197 | 1,061 | 1,073 | -89 | -7.7% | 401,900 |
| 2022/01/26 | 1,149 | 1,167 | 1,105 | 1,162 | +70 | +6.4% | 567,100 |
| 2022/01/25 | 1,183 | 1,192 | 1,083 | 1,092 | -79 | -6.7% | 191,600 |
| 2022/01/24 | 1,158 | 1,173 | 1,132 | 1,171 | -1 | -0.1% | 98,800 |
| 2022/01/21 | 1,150 | 1,173 | 1,129 | 1,172 | +11 | +0.9% | 117,400 |
| 2022/01/20 | 1,143 | 1,173 | 1,126 | 1,161 | +18 | +1.6% | 140,400 |
| 2022/01/19 | 1,186 | 1,201 | 1,138 | 1,143 | -80 | -6.5% | 141,500 |
| 2022/01/18 | 1,220 | 1,258 | 1,196 | 1,223 | +18 | +1.5% | 164,600 |
| 2022/01/17 | 1,216 | 1,246 | 1,205 | 1,205 | -30 | -2.4% | 142,400 |
| 2022/01/14 | 1,250 | 1,252 | 1,213 | 1,235 | -38 | -3% | 151,000 |
| 2022/01/13 | 1,331 | 1,331 | 1,273 | 1,273 | -60 | -4.5% | 124,600 |
| 2022/01/12 | 1,311 | 1,341 | 1,281 | 1,333 | +52 | +4.1% | 143,400 |
| 2022/01/11 | 1,300 | 1,315 | 1,270 | 1,281 | -49 | -3.7% | 203,200 |
| 2022/01/07 | 1,341 | 1,361 | 1,280 | 1,330 | ±0 | ±0% | 218,100 |
| 2022/01/06 | 1,360 | 1,368 | 1,324 | 1,330 | -60 | -4.3% | 180,600 |
| 2022/01/05 | 1,460 | 1,464 | 1,390 | 1,390 | -66 | -4.5% | 215,300 |
| 2022/01/04 | 1,527 | 1,530 | 1,455 | 1,456 | -67 | -4.4% | 171,000 |
| 2021/12/30 | 1,552 | 1,568 | 1,516 | 1,523 | -43 | -2.7% | 112,500 |
| 2021/12/29 | 1,552 | 1,594 | 1,550 | 1,566 | -3,169 | -66.9% | 77,800 |
| 2021/12/28 | 4,645 | 4,735 | 4,640 | 4,735 | +160 | +3.5% | 37,600 |
| 2021/12/27 | 4,640 | 4,640 | 4,545 | 4,575 | -145 | -3.1% | 37,500 |
| 2021/12/24 | 4,750 | 4,820 | 4,685 | 4,720 | -20 | -0.4% | 34,100 |
| 2021/12/23 | 4,880 | 4,880 | 4,710 | 4,740 | +35 | +0.7% | 40,700 |
| 2021/12/22 | 4,680 | 4,740 | 4,635 | 4,705 | +135 | +3% | 46,200 |
| 2021/12/21 | 4,515 | 4,580 | 4,415 | 4,570 | +105 | +2.4% | 56,400 |
| 2021/12/20 | 4,570 | 4,625 | 4,460 | 4,465 | -150 | -3.3% | 57,600 |
| 2021/12/17 | 4,730 | 4,730 | 4,575 | 4,615 | -215 | -4.5% | 67,100 |
| 2021/12/16 | 4,950 | 4,950 | 4,805 | 4,830 | +10 | +0.2% | 29,800 |
| 2021/12/15 | 4,855 | 4,935 | 4,780 | 4,820 | -105 | -2.1% | 35,500 |
| 2021/12/14 | 4,990 | 5,020 | 4,915 | 4,925 | -95 | -1.9% | 32,300 |
| 2021/12/13 | 5,140 | 5,140 | 4,985 | 5,020 | -40 | -0.8% | 32,400 |
| 2021/12/10 | 5,230 | 5,230 | 5,010 | 5,060 | -190 | -3.6% | 54,200 |
| 2021/12/09 | 5,300 | 5,360 | 5,240 | 5,250 | -20 | -0.4% | 32,800 |
| 2021/12/08 | 5,410 | 5,430 | 5,230 | 5,270 | +10 | +0.2% | 54,700 |
| 2021/12/07 | 5,150 | 5,280 | 5,030 | 5,260 | +240 | +4.8% | 65,100 |
| 2021/12/06 | 5,160 | 5,160 | 5,010 | 5,020 | -180 | -3.5% | 33,800 |
| 2021/12/03 | 5,230 | 5,240 | 5,100 | 5,200 | +50 | +1% | 56,300 |
| 2021/12/02 | 5,350 | 5,390 | 5,150 | 5,150 | -280 | -5.2% | 77,800 |
| 2021/12/01 | 5,600 | 5,620 | 5,390 | 5,430 | -210 | -3.7% | 69,300 |
851～
900
件表示中 / 3391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 | 138,600円 | +11.7% | +32.6% | 0.58% | 24.13倍 | 4.75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 |
| 豆蔵デジ | 194,000円 | - | - | 3.14% | 21.52倍 | 9.14倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| エヌアイデイ | 237,200円 | +0.1% | -1.9% | 1.22% | 11.42倍 | 1.20倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| テラスカイ | 234,000円 | +19.1% | +23.1% | 0.00% | 22.16倍 | 2.73倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| ｇｕｍｉ | 60,800円 | +34.2% | +42.7% | 0.00% | 15.05倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
