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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 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 |
| 2021/06/15 | 4,875 | 4,905 | 4,850 | 4,855 | -20 | -0.4% | 21,900 |
| 2021/06/14 | 4,890 | 4,915 | 4,840 | 4,875 | +25 | +0.5% | 24,300 |
| 2021/06/11 | 4,995 | 5,020 | 4,835 | 4,850 | -85 | -1.7% | 46,500 |
| 2021/06/10 | 4,880 | 4,970 | 4,845 | 4,935 | +55 | +1.1% | 42,600 |
| 2021/06/09 | 4,825 | 4,925 | 4,785 | 4,880 | +45 | +0.9% | 45,100 |
| 2021/06/08 | 4,865 | 4,895 | 4,815 | 4,835 | -25 | -0.5% | 43,700 |
| 2021/06/07 | 4,745 | 4,870 | 4,735 | 4,860 | +150 | +3.2% | 53,200 |
| 2021/06/04 | 4,770 | 4,800 | 4,685 | 4,710 | -25 | -0.5% | 52,700 |
| 2021/06/03 | 4,720 | 4,770 | 4,680 | 4,735 | +15 | +0.3% | 35,100 |
| 2021/06/02 | 4,780 | 4,815 | 4,675 | 4,720 | -75 | -1.6% | 68,500 |
| 2021/06/01 | 4,830 | 4,910 | 4,770 | 4,795 | -25 | -0.5% | 70,800 |
| 2021/05/31 | 4,905 | 4,950 | 4,815 | 4,820 | -135 | -2.7% | 70,100 |
| 2021/05/28 | 5,140 | 5,140 | 4,935 | 4,955 | -185 | -3.6% | 87,200 |
| 2021/05/27 | 5,130 | 5,180 | 5,090 | 5,140 | -80 | -1.5% | 41,700 |
| 2021/05/26 | 5,270 | 5,300 | 5,170 | 5,220 | -120 | -2.2% | 64,600 |
| 2021/05/25 | 5,500 | 5,550 | 5,320 | 5,340 | -170 | -3.1% | 62,700 |
| 2021/05/24 | 5,540 | 5,570 | 5,440 | 5,510 | +10 | +0.2% | 55,100 |
| 2021/05/21 | 5,320 | 5,570 | 5,320 | 5,500 | +150 | +2.8% | 96,500 |
| 2021/05/20 | 5,430 | 5,520 | 5,350 | 5,350 | -140 | -2.6% | 81,500 |
| 2021/05/19 | 5,380 | 5,560 | 5,360 | 5,490 | +30 | +0.5% | 62,600 |
| 2021/05/18 | 5,080 | 5,520 | 5,080 | 5,460 | +420 | +8.3% | 118,200 |
| 2021/05/17 | 5,030 | 5,250 | 5,000 | 5,040 | +240 | +5% | 116,000 |
| 2021/05/14 | 4,835 | 4,835 | 4,750 | 4,800 | +80 | +1.7% | 24,100 |
| 2021/05/13 | 4,805 | 4,865 | 4,720 | 4,720 | -170 | -3.5% | 32,000 |
| 2021/05/12 | 4,965 | 5,040 | 4,835 | 4,890 | -95 | -1.9% | 22,900 |
| 2021/05/11 | 5,150 | 5,150 | 4,980 | 4,985 | -175 | -3.4% | 29,200 |
| 2021/05/10 | 5,230 | 5,230 | 5,080 | 5,160 | -80 | -1.5% | 23,300 |
| 2021/05/07 | 5,150 | 5,250 | 5,130 | 5,240 | +100 | +1.9% | 15,600 |
| 2021/05/06 | 5,260 | 5,270 | 5,140 | 5,140 | -130 | -2.5% | 27,600 |
| 2021/04/30 | 5,300 | 5,330 | 5,240 | 5,270 | -40 | -0.8% | 19,000 |
| 2021/04/28 | 5,400 | 5,400 | 5,250 | 5,310 | -90 | -1.7% | 23,800 |
| 2021/04/27 | 5,400 | 5,420 | 5,360 | 5,400 | +30 | +0.6% | 13,400 |
| 2021/04/26 | 5,350 | 5,390 | 5,280 | 5,370 | +100 | +1.9% | 9,000 |
| 2021/04/23 | 5,300 | 5,390 | 5,230 | 5,270 | +20 | +0.4% | 20,700 |
| 2021/04/22 | 5,230 | 5,290 | 5,230 | 5,250 | +20 | +0.4% | 13,500 |
| 2021/04/21 | 5,280 | 5,320 | 5,210 | 5,230 | -50 | -0.9% | 24,800 |
| 2021/04/20 | 5,340 | 5,340 | 5,260 | 5,280 | -60 | -1.1% | 14,300 |
1001～
1050
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
