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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 5,890 | 5,960 | 5,610 | 5,640 | -80 | -1.4% | 42,900 |
| 2021/11/29 | 5,730 | 5,940 | 5,720 | 5,720 | -210 | -3.5% | 50,400 |
| 2021/11/26 | 6,190 | 6,200 | 5,890 | 5,930 | -180 | -2.9% | 58,200 |
| 2021/11/25 | 6,200 | 6,250 | 6,060 | 6,110 | -40 | -0.7% | 32,000 |
| 2021/11/24 | 6,210 | 6,230 | 6,060 | 6,150 | -140 | -2.2% | 47,800 |
| 2021/11/22 | 6,310 | 6,410 | 6,140 | 6,290 | -70 | -1.1% | 79,200 |
| 2021/11/19 | 6,710 | 6,710 | 6,340 | 6,360 | -380 | -5.6% | 109,700 |
| 2021/11/18 | 6,940 | 6,990 | 6,590 | 6,740 | -350 | -4.9% | 94,400 |
| 2021/11/17 | 7,100 | 7,130 | 6,900 | 7,090 | -50 | -0.7% | 91,800 |
| 2021/11/16 | 7,050 | 7,180 | 6,790 | 7,140 | +160 | +2.3% | 155,200 |
| 2021/11/15 | 6,400 | 6,980 | 6,380 | 6,980 | +1,000 | +16.7% | 214,400 |
| 2021/11/12 | 6,000 | 6,050 | 5,900 | 5,980 | +60 | +1% | 44,400 |
| 2021/11/11 | 5,670 | 5,920 | 5,660 | 5,920 | +220 | +3.9% | 25,600 |
| 2021/11/10 | 5,720 | 5,780 | 5,660 | 5,700 | -80 | -1.4% | 13,100 |
| 2021/11/09 | 5,860 | 5,990 | 5,740 | 5,780 | -40 | -0.7% | 40,300 |
| 2021/11/08 | 5,830 | 5,870 | 5,760 | 5,820 | +50 | +0.9% | 23,600 |
| 2021/11/05 | 5,710 | 5,830 | 5,710 | 5,770 | +10 | +0.2% | 12,700 |
| 2021/11/04 | 5,760 | 5,800 | 5,650 | 5,760 | +100 | +1.8% | 20,300 |
| 2021/11/02 | 5,580 | 5,690 | 5,560 | 5,660 | +70 | +1.3% | 22,300 |
| 2021/11/01 | 5,560 | 5,590 | 5,470 | 5,590 | +130 | +2.4% | 15,100 |
| 2021/10/29 | 5,520 | 5,520 | 5,430 | 5,460 | -70 | -1.3% | 13,100 |
| 2021/10/28 | 5,420 | 5,580 | 5,420 | 5,530 | +70 | +1.3% | 22,200 |
| 2021/10/27 | 5,400 | 5,500 | 5,400 | 5,460 | +60 | +1.1% | 19,800 |
| 2021/10/26 | 5,450 | 5,470 | 5,400 | 5,400 | -10 | -0.2% | 11,100 |
| 2021/10/25 | 5,470 | 5,470 | 5,350 | 5,410 | -10 | -0.2% | 20,700 |
| 2021/10/22 | 5,420 | 5,490 | 5,410 | 5,420 | ±0 | ±0% | 11,600 |
| 2021/10/21 | 5,550 | 5,550 | 5,420 | 5,420 | -120 | -2.2% | 21,600 |
| 2021/10/20 | 5,820 | 5,820 | 5,530 | 5,540 | -80 | -1.4% | 27,600 |
| 2021/10/19 | 5,480 | 5,630 | 5,480 | 5,620 | +140 | +2.6% | 30,300 |
| 2021/10/18 | 5,560 | 5,600 | 5,460 | 5,480 | -10 | -0.2% | 23,500 |
| 2021/10/15 | 5,290 | 5,510 | 5,290 | 5,490 | +190 | +3.6% | 31,700 |
| 2021/10/14 | 5,340 | 5,440 | 5,300 | 5,300 | -50 | -0.9% | 32,100 |
| 2021/10/13 | 5,410 | 5,440 | 5,300 | 5,350 | -60 | -1.1% | 32,900 |
| 2021/10/12 | 5,620 | 5,630 | 5,390 | 5,410 | -270 | -4.8% | 36,200 |
| 2021/10/11 | 5,700 | 5,720 | 5,620 | 5,680 | -20 | -0.4% | 19,600 |
| 2021/10/08 | 5,700 | 5,760 | 5,690 | 5,700 | +50 | +0.9% | 13,700 |
| 2021/10/07 | 5,650 | 5,800 | 5,650 | 5,650 | ±0 | ±0% | 20,700 |
| 2021/10/06 | 5,690 | 5,780 | 5,640 | 5,650 | +10 | +0.2% | 31,600 |
| 2021/10/05 | 5,660 | 5,710 | 5,560 | 5,640 | -120 | -2.1% | 36,600 |
| 2021/10/04 | 6,000 | 6,000 | 5,760 | 5,760 | -150 | -2.5% | 22,100 |
| 2021/10/01 | 5,950 | 5,960 | 5,860 | 5,910 | -50 | -0.8% | 36,300 |
| 2021/09/30 | 5,860 | 5,990 | 5,860 | 5,960 | +50 | +0.8% | 24,800 |
| 2021/09/29 | 5,770 | 5,910 | 5,710 | 5,910 | +70 | +1.2% | 44,900 |
| 2021/09/28 | 5,950 | 5,950 | 5,820 | 5,840 | -110 | -1.8% | 39,800 |
| 2021/09/27 | 6,050 | 6,050 | 5,900 | 5,950 | -140 | -2.3% | 46,600 |
| 2021/09/24 | 6,090 | 6,150 | 6,040 | 6,090 | +80 | +1.3% | 52,800 |
| 2021/09/22 | 6,000 | 6,060 | 5,960 | 6,010 | -70 | -1.2% | 39,600 |
| 2021/09/21 | 6,020 | 6,140 | 5,990 | 6,080 | -180 | -2.9% | 43,600 |
| 2021/09/17 | 6,070 | 6,260 | 6,070 | 6,260 | +200 | +3.3% | 58,100 |
| 2021/09/16 | 6,040 | 6,130 | 5,970 | 6,060 | -180 | -2.9% | 66,000 |
901～
950
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
