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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 5,120 | 5,150 | 5,020 | 5,090 | -20 | -0.4% | 97,200 |
| 2020/06/05 | 5,000 | 5,110 | 4,940 | 5,110 | +110 | +2.2% | 90,100 |
| 2020/06/04 | 5,200 | 5,210 | 4,990 | 5,000 | -140 | -2.7% | 107,000 |
| 2020/06/03 | 5,260 | 5,370 | 5,140 | 5,140 | -80 | -1.5% | 201,100 |
| 2020/06/02 | 5,110 | 5,250 | 5,110 | 5,220 | +140 | +2.8% | 171,800 |
| 2020/06/01 | 4,975 | 5,100 | 4,900 | 5,080 | +135 | +2.7% | 124,700 |
| 2020/05/29 | 4,855 | 4,985 | 4,825 | 4,945 | +10 | +0.2% | 87,300 |
| 2020/05/28 | 4,805 | 5,020 | 4,800 | 4,935 | +110 | +2.3% | 148,100 |
| 2020/05/27 | 4,920 | 4,970 | 4,790 | 4,825 | -145 | -2.9% | 158,000 |
| 2020/05/26 | 5,130 | 5,130 | 4,915 | 4,970 | -110 | -2.2% | 162,400 |
| 2020/05/25 | 5,180 | 5,210 | 5,020 | 5,080 | ±0 | ±0% | 113,100 |
| 2020/05/22 | 5,090 | 5,180 | 5,070 | 5,080 | -10 | -0.2% | 98,400 |
| 2020/05/21 | 5,120 | 5,300 | 5,080 | 5,090 | +100 | +2% | 329,300 |
| 2020/05/20 | 4,685 | 5,130 | 4,660 | 4,990 | +335 | +7.2% | 382,000 |
| 2020/05/19 | 4,510 | 4,820 | 4,465 | 4,655 | +215 | +4.8% | 309,400 |
| 2020/05/18 | 4,635 | 4,665 | 4,425 | 4,440 | -310 | -6.5% | 277,000 |
| 2020/05/15 | 4,835 | 5,090 | 4,640 | 4,750 | -810 | -14.6% | 533,100 |
| 2020/05/14 | 5,600 | 5,670 | 5,520 | 5,560 | -70 | -1.2% | 122,100 |
| 2020/05/13 | 5,520 | 5,660 | 5,410 | 5,630 | +30 | +0.5% | 132,700 |
| 2020/05/12 | 5,670 | 5,740 | 5,570 | 5,600 | -50 | -0.9% | 126,500 |
| 2020/05/11 | 5,530 | 5,670 | 5,470 | 5,650 | +160 | +2.9% | 136,300 |
| 2020/05/08 | 5,530 | 5,590 | 5,420 | 5,490 | +10 | +0.2% | 137,400 |
| 2020/05/07 | 5,390 | 5,480 | 5,340 | 5,480 | +170 | +3.2% | 115,100 |
| 2020/05/01 | 5,270 | 5,350 | 5,230 | 5,310 | -20 | -0.4% | 118,500 |
| 2020/04/30 | 5,250 | 5,340 | 5,230 | 5,330 | +170 | +3.3% | 145,100 |
| 2020/04/28 | 5,150 | 5,160 | 5,060 | 5,160 | +40 | +0.8% | 89,100 |
| 2020/04/27 | 5,210 | 5,240 | 5,080 | 5,120 | +40 | +0.8% | 58,000 |
| 2020/04/24 | 5,090 | 5,160 | 5,060 | 5,080 | -40 | -0.8% | 59,700 |
| 2020/04/23 | 5,150 | 5,200 | 5,100 | 5,120 | +70 | +1.4% | 67,500 |
| 2020/04/22 | 5,060 | 5,160 | 4,950 | 5,050 | -120 | -2.3% | 127,100 |
| 2020/04/21 | 5,350 | 5,370 | 5,060 | 5,170 | -140 | -2.6% | 165,500 |
| 2020/04/20 | 5,110 | 5,330 | 5,080 | 5,310 | +180 | +3.5% | 188,800 |
| 2020/04/17 | 5,160 | 5,240 | 5,060 | 5,130 | +40 | +0.8% | 173,900 |
| 2020/04/16 | 5,020 | 5,100 | 4,920 | 5,090 | -20 | -0.4% | 190,000 |
| 2020/04/15 | 4,920 | 5,140 | 4,860 | 5,110 | +200 | +4.1% | 256,100 |
| 2020/04/14 | 4,810 | 4,940 | 4,730 | 4,910 | +100 | +2.1% | 284,700 |
| 2020/04/13 | 4,590 | 4,825 | 4,535 | 4,810 | +220 | +4.8% | 224,400 |
| 2020/04/10 | 4,600 | 4,655 | 4,390 | 4,590 | -50 | -1.1% | 196,700 |
| 2020/04/09 | 4,550 | 4,765 | 4,520 | 4,640 | +70 | +1.5% | 326,800 |
| 2020/04/08 | 4,360 | 4,600 | 4,245 | 4,570 | +340 | +8% | 452,700 |
| 2020/04/07 | 4,180 | 4,300 | 4,105 | 4,230 | +210 | +5.2% | 166,100 |
| 2020/04/06 | 3,880 | 4,025 | 3,770 | 4,020 | +100 | +2.6% | 154,100 |
| 2020/04/03 | 4,090 | 4,150 | 3,910 | 3,920 | -115 | -2.9% | 111,300 |
| 2020/04/02 | 3,995 | 4,100 | 3,945 | 4,035 | +30 | +0.7% | 138,700 |
| 2020/04/01 | 4,195 | 4,210 | 3,960 | 4,005 | -235 | -5.5% | 124,500 |
| 2020/03/31 | 4,170 | 4,435 | 4,170 | 4,240 | +50 | +1.2% | 180,700 |
| 2020/03/30 | 3,935 | 4,190 | 3,930 | 4,190 | +50 | +1.2% | 127,200 |
| 2020/03/27 | 4,205 | 4,280 | 4,075 | 4,140 | +30 | +0.7% | 192,600 |
| 2020/03/26 | 4,300 | 4,315 | 4,070 | 4,110 | -360 | -8.1% | 222,300 |
| 2020/03/25 | 4,485 | 4,495 | 4,270 | 4,470 | +250 | +5.9% | 220,600 |
1201～
1250
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
