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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,955 | 5,070 | 4,880 | 5,040 | +85 | +1.7% | 37,600 |
| 2021/08/26 | 4,850 | 4,955 | 4,810 | 4,955 | +155 | +3.2% | 38,700 |
| 2021/08/25 | 4,770 | 4,825 | 4,700 | 4,800 | -30 | -0.6% | 42,000 |
| 2021/08/24 | 4,705 | 4,840 | 4,695 | 4,830 | +140 | +3% | 34,300 |
| 2021/08/23 | 4,635 | 4,715 | 4,580 | 4,690 | +55 | +1.2% | 30,300 |
| 2021/08/20 | 4,630 | 4,725 | 4,565 | 4,635 | +10 | +0.2% | 35,900 |
| 2021/08/19 | 4,615 | 4,720 | 4,595 | 4,625 | -60 | -1.3% | 20,200 |
| 2021/08/18 | 4,500 | 4,685 | 4,440 | 4,685 | +185 | +4.1% | 35,900 |
| 2021/08/17 | 4,625 | 4,630 | 4,465 | 4,500 | -125 | -2.7% | 39,100 |
| 2021/08/16 | 4,690 | 4,755 | 4,530 | 4,625 | -175 | -3.6% | 67,200 |
| 2021/08/13 | 4,660 | 4,825 | 4,515 | 4,800 | +455 | +10.5% | 127,200 |
| 2021/08/12 | 4,440 | 4,440 | 4,345 | 4,345 | -65 | -1.5% | 13,200 |
| 2021/08/11 | 4,430 | 4,450 | 4,350 | 4,410 | +10 | +0.2% | 11,400 |
| 2021/08/10 | 4,335 | 4,425 | 4,335 | 4,400 | +65 | +1.5% | 8,800 |
| 2021/08/06 | 4,375 | 4,415 | 4,320 | 4,335 | -20 | -0.5% | 9,400 |
| 2021/08/05 | 4,380 | 4,425 | 4,335 | 4,355 | -25 | -0.6% | 11,500 |
| 2021/08/04 | 4,435 | 4,455 | 4,380 | 4,380 | -90 | -2% | 16,100 |
| 2021/08/03 | 4,510 | 4,550 | 4,455 | 4,470 | -40 | -0.9% | 10,800 |
| 2021/08/02 | 4,455 | 4,520 | 4,420 | 4,510 | +65 | +1.5% | 11,000 |
| 2021/07/30 | 4,510 | 4,525 | 4,430 | 4,445 | -75 | -1.7% | 14,600 |
| 2021/07/29 | 4,485 | 4,530 | 4,460 | 4,520 | +75 | +1.7% | 13,200 |
| 2021/07/28 | 4,500 | 4,550 | 4,445 | 4,445 | -55 | -1.2% | 14,900 |
| 2021/07/27 | 4,470 | 4,515 | 4,455 | 4,500 | +60 | +1.4% | 13,900 |
| 2021/07/26 | 4,565 | 4,565 | 4,420 | 4,440 | -55 | -1.2% | 25,000 |
| 2021/07/21 | 4,580 | 4,590 | 4,490 | 4,495 | -50 | -1.1% | 11,600 |
| 2021/07/20 | 4,545 | 4,580 | 4,500 | 4,545 | ±0 | ±0% | 20,300 |
| 2021/07/19 | 4,610 | 4,620 | 4,545 | 4,545 | -105 | -2.3% | 26,600 |
| 2021/07/16 | 4,625 | 4,700 | 4,610 | 4,650 | +15 | +0.3% | 19,800 |
| 2021/07/15 | 4,795 | 4,795 | 4,620 | 4,635 | -130 | -2.7% | 27,000 |
| 2021/07/14 | 4,750 | 4,800 | 4,750 | 4,765 | -10 | -0.2% | 5,300 |
| 2021/07/13 | 4,830 | 4,850 | 4,775 | 4,775 | -25 | -0.5% | 10,900 |
| 2021/07/12 | 4,765 | 4,800 | 4,750 | 4,800 | +105 | +2.2% | 11,000 |
| 2021/07/09 | 4,650 | 4,725 | 4,605 | 4,695 | +20 | +0.4% | 28,000 |
| 2021/07/08 | 4,810 | 4,840 | 4,675 | 4,675 | -115 | -2.4% | 25,200 |
| 2021/07/07 | 4,780 | 4,840 | 4,765 | 4,790 | -15 | -0.3% | 13,000 |
| 2021/07/06 | 4,860 | 4,895 | 4,805 | 4,805 | -35 | -0.7% | 7,900 |
| 2021/07/05 | 4,815 | 4,885 | 4,805 | 4,840 | +25 | +0.5% | 13,300 |
| 2021/07/02 | 4,740 | 4,840 | 4,720 | 4,815 | +45 | +0.9% | 12,300 |
| 2021/07/01 | 4,915 | 4,915 | 4,770 | 4,770 | -130 | -2.7% | 18,100 |
| 2021/06/30 | 4,935 | 5,000 | 4,880 | 4,900 | +30 | +0.6% | 33,400 |
| 2021/06/29 | 4,895 | 4,960 | 4,845 | 4,870 | -50 | -1% | 25,100 |
| 2021/06/28 | 4,820 | 4,935 | 4,815 | 4,920 | +115 | +2.4% | 23,000 |
| 2021/06/25 | 4,920 | 4,960 | 4,805 | 4,805 | -60 | -1.2% | 43,500 |
| 2021/06/24 | 4,830 | 4,895 | 4,810 | 4,865 | +80 | +1.7% | 34,800 |
| 2021/06/23 | 4,770 | 4,835 | 4,735 | 4,785 | +50 | +1.1% | 32,000 |
| 2021/06/22 | 4,660 | 4,770 | 4,650 | 4,735 | +145 | +3.2% | 39,100 |
| 2021/06/21 | 4,640 | 4,680 | 4,535 | 4,590 | -120 | -2.5% | 48,800 |
| 2021/06/18 | 4,710 | 4,765 | 4,690 | 4,710 | -10 | -0.2% | 28,000 |
| 2021/06/17 | 4,820 | 4,820 | 4,710 | 4,720 | -85 | -1.8% | 24,700 |
| 2021/06/16 | 4,835 | 4,835 | 4,750 | 4,805 | -50 | -1% | 37,500 |
901～
950
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
