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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,332 | 1,353 | 1,294 | 1,317 | -27 | -2% | 421,200 |
| 2025/02/14 | 1,336 | 1,408 | 1,326 | 1,344 | +3 | +0.2% | 729,900 |
| 2025/02/13 | 1,310 | 1,379 | 1,278 | 1,341 | +26 | +2% | 1,021,800 |
| 2025/02/12 | 1,224 | 1,394 | 1,188 | 1,315 | +93 | +7.6% | 2,783,400 |
| 2025/02/10 | 1,166 | 1,238 | 1,160 | 1,222 | +44 | +3.7% | 485,100 |
| 2025/02/07 | 1,153 | 1,192 | 1,148 | 1,178 | +28 | +2.4% | 344,900 |
| 2025/02/06 | 1,143 | 1,159 | 1,132 | 1,150 | +23 | +2% | 237,500 |
| 2025/02/05 | 1,131 | 1,140 | 1,116 | 1,127 | ±0 | ±0% | 178,100 |
| 2025/02/04 | 1,126 | 1,141 | 1,124 | 1,127 | +6 | +0.5% | 165,600 |
| 2025/02/03 | 1,150 | 1,153 | 1,121 | 1,121 | -14 | -1.2% | 239,200 |
| 2025/01/31 | 1,143 | 1,156 | 1,132 | 1,135 | -25 | -2.2% | 203,800 |
| 2025/01/30 | 1,170 | 1,176 | 1,128 | 1,160 | -37 | -3.1% | 642,600 |
| 2025/01/29 | 1,204 | 1,250 | 1,190 | 1,197 | +7 | +0.6% | 942,700 |
| 2025/01/28 | 1,105 | 1,233 | 1,095 | 1,190 | +79 | +7.1% | 635,800 |
| 2025/01/27 | 1,140 | 1,144 | 1,105 | 1,111 | -39 | -3.4% | 361,600 |
| 2025/01/24 | 1,140 | 1,154 | 1,123 | 1,150 | +17 | +1.5% | 242,100 |
| 2025/01/23 | 1,100 | 1,174 | 1,088 | 1,133 | +48 | +4.4% | 483,400 |
| 2025/01/22 | 1,112 | 1,124 | 1,085 | 1,085 | +3 | +0.3% | 300,400 |
| 2025/01/21 | 1,081 | 1,089 | 1,058 | 1,082 | +5 | +0.5% | 176,300 |
| 2025/01/20 | 1,091 | 1,091 | 1,074 | 1,077 | -3 | -0.3% | 123,800 |
| 2025/01/17 | 1,076 | 1,093 | 1,072 | 1,080 | -26 | -2.4% | 185,900 |
| 2025/01/16 | 1,115 | 1,133 | 1,103 | 1,106 | +11 | +1% | 216,700 |
| 2025/01/15 | 1,121 | 1,124 | 1,084 | 1,095 | -21 | -1.9% | 283,500 |
| 2025/01/14 | 1,110 | 1,128 | 1,105 | 1,116 | -5 | -0.4% | 307,400 |
| 2025/01/10 | 1,150 | 1,160 | 1,121 | 1,121 | -48 | -4.1% | 269,300 |
| 2025/01/09 | 1,165 | 1,183 | 1,143 | 1,169 | -46 | -3.8% | 554,100 |
| 2025/01/08 | 1,225 | 1,225 | 1,195 | 1,215 | -38 | -3% | 432,600 |
| 2025/01/07 | 1,256 | 1,261 | 1,223 | 1,253 | +27 | +2.2% | 308,700 |
| 2025/01/06 | 1,327 | 1,333 | 1,226 | 1,226 | -11 | -0.9% | 815,800 |
| 2024/12/30 | 1,220 | 1,256 | 1,204 | 1,237 | +43 | +3.6% | 552,500 |
| 2024/12/27 | 1,150 | 1,197 | 1,150 | 1,194 | +54 | +4.7% | 336,600 |
| 2024/12/26 | 1,163 | 1,177 | 1,137 | 1,140 | -5 | -0.4% | 225,700 |
| 2024/12/25 | 1,138 | 1,147 | 1,126 | 1,145 | +6 | +0.5% | 181,900 |
| 2024/12/24 | 1,161 | 1,171 | 1,133 | 1,139 | -30 | -2.6% | 221,000 |
| 2024/12/23 | 1,182 | 1,196 | 1,163 | 1,169 | -2 | -0.2% | 170,400 |
| 2024/12/20 | 1,187 | 1,212 | 1,166 | 1,171 | -8 | -0.7% | 238,800 |
| 2024/12/19 | 1,150 | 1,185 | 1,143 | 1,179 | -8 | -0.7% | 251,800 |
| 2024/12/18 | 1,189 | 1,211 | 1,162 | 1,187 | +12 | +1% | 307,200 |
| 2024/12/17 | 1,177 | 1,216 | 1,168 | 1,175 | -6 | -0.5% | 309,200 |
| 2024/12/16 | 1,200 | 1,209 | 1,174 | 1,181 | -29 | -2.4% | 247,600 |
| 2024/12/13 | 1,200 | 1,231 | 1,184 | 1,210 | +22 | +1.9% | 303,100 |
| 2024/12/12 | 1,192 | 1,213 | 1,174 | 1,188 | +4 | +0.3% | 303,100 |
| 2024/12/11 | 1,170 | 1,193 | 1,161 | 1,184 | +8 | +0.7% | 324,700 |
| 2024/12/10 | 1,213 | 1,213 | 1,149 | 1,176 | -53 | -4.3% | 637,100 |
| 2024/12/09 | 1,180 | 1,247 | 1,159 | 1,229 | +55 | +4.7% | 1,194,200 |
| 2024/12/06 | 1,072 | 1,179 | 1,055 | 1,174 | +94 | +8.7% | 1,184,300 |
| 2024/12/05 | 1,044 | 1,088 | 1,039 | 1,080 | +47 | +4.5% | 568,400 |
| 2024/12/04 | 1,003 | 1,060 | 987 | 1,033 | +28 | +2.8% | 397,700 |
| 2024/12/03 | 1,018 | 1,018 | 994 | 1,005 | -11 | -1.1% | 237,100 |
| 2024/12/02 | 1,013 | 1,030 | 998 | 1,016 | +33 | +3.4% | 401,700 |
51～
100
件表示中 / 3327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 | 103,600円 | +11.7% | +3.2% | 0.77% | 24.41倍 | 3.65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 |
| ｇｕｍｉ | 47,300円 | -17.1% | - | 0.00% | 21.28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 |
| ＡＢＥＪＡ | 247,400円 | +24.7% | +30.4% | 0.00% | 64.82倍 | 5.59倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| セック | 447,500円 | +18.4% | +21.5% | 2.28% | 17.56倍 | 2.67倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| 手間イラズ | 342,500円 | +10.1% | +1.4% | 1.02% | 22.08倍 | 3.17倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
市場注目の銘柄
チャート関連のコラム
