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 |
---|---|---|---|---|---|---|---|
2025/02/25 | 1,220 | 1,260 | 1,179 | 1,184 | -61 | -4.9% | 462,800 |
2025/02/21 | 1,260 | 1,284 | 1,245 | 1,245 | -32 | -2.5% | 283,500 |
2025/02/20 | 1,324 | 1,348 | 1,247 | 1,277 | -40 | -3% | 580,000 |
2025/02/19 | 1,300 | 1,335 | 1,290 | 1,317 | +7 | +0.5% | 271,000 |
2025/02/18 | 1,308 | 1,323 | 1,268 | 1,310 | -7 | -0.5% | 553,100 |
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 |
101~
150
件表示中 / 3382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 | 122,500円 | +11.7% | +32.6% | 0.65% | 21.33倍 | 4.20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 |
電算シスHD | 256,800円 | +10.2% | +39.3% | 3.12% | 10.84倍 | 1.24倍 |
|
電算システムが21年7月持株会社に移行。グーグル含む情報処理サービスと収納代行が2本柱 |
ビート | 1,510円 | - | - | - | - | - |
|
- |
構造計画 | 245,700円 | - | - | 3.26% | 13.26倍 | 3.01倍 |
|
独立SI持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設SI強い。クラウド育成中 |
東 名 | 180,200円 | +25.4% | +21.1% | 0.83% | 13.47倍 | 3.11倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
市場注目の銘柄
チャート関連のコラム