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 |
|---|---|---|---|---|---|---|---|
| 2018/01/09 | 1,350 | 1,355 | 1,324 | 1,335 | -15 | -1.1% | 120,300 |
| 2018/01/05 | 1,360 | 1,360 | 1,328 | 1,350 | +5 | +0.4% | 90,100 |
| 2018/01/04 | 1,326 | 1,356 | 1,316 | 1,345 | +25 | +1.9% | 135,000 |
| 2017/12/29 | 1,346 | 1,363 | 1,315 | 1,320 | -23 | -1.7% | 168,000 |
| 2017/12/28 | 1,400 | 1,413 | 1,337 | 1,343 | -59 | -4.2% | 232,000 |
| 2017/12/27 | 1,345 | 1,407 | 1,338 | 1,402 | +72 | +5.4% | 196,300 |
| 2017/12/26 | 1,324 | 1,349 | 1,323 | 1,330 | -3 | -0.2% | 108,700 |
| 2017/12/25 | 1,361 | 1,370 | 1,328 | 1,333 | -18 | -1.3% | 108,400 |
| 2017/12/22 | 1,326 | 1,368 | 1,318 | 1,351 | +13 | +1% | 112,700 |
| 2017/12/21 | 1,340 | 1,346 | 1,313 | 1,338 | +4 | +0.3% | 100,200 |
| 2017/12/20 | 1,349 | 1,358 | 1,331 | 1,334 | -15 | -1.1% | 65,800 |
| 2017/12/19 | 1,369 | 1,373 | 1,320 | 1,349 | ±0 | ±0% | 147,200 |
| 2017/12/18 | 1,345 | 1,354 | 1,315 | 1,349 | +5 | +0.4% | 196,800 |
| 2017/12/15 | 1,369 | 1,388 | 1,340 | 1,344 | -27 | -2% | 134,000 |
| 2017/12/14 | 1,387 | 1,409 | 1,363 | 1,371 | -16 | -1.2% | 91,900 |
| 2017/12/13 | 1,434 | 1,434 | 1,366 | 1,387 | -7 | -0.5% | 136,200 |
| 2017/12/12 | 1,432 | 1,450 | 1,392 | 1,394 | -46 | -3.2% | 137,100 |
| 2017/12/11 | 1,446 | 1,470 | 1,435 | 1,440 | -15 | -1% | 128,800 |
| 2017/12/08 | 1,427 | 1,467 | 1,402 | 1,455 | +36 | +2.5% | 291,600 |
| 2017/12/07 | 1,381 | 1,435 | 1,370 | 1,419 | +42 | +3.1% | 223,600 |
| 2017/12/06 | 1,399 | 1,436 | 1,369 | 1,377 | -14 | -1% | 228,300 |
| 2017/12/05 | 1,406 | 1,420 | 1,350 | 1,391 | -36 | -2.5% | 323,000 |
| 2017/12/04 | 1,430 | 1,491 | 1,420 | 1,427 | +27 | +1.9% | 466,300 |
| 2017/12/01 | 1,340 | 1,410 | 1,335 | 1,400 | +55 | +4.1% | 377,500 |
| 2017/11/30 | 1,376 | 1,398 | 1,334 | 1,345 | -23 | -1.7% | 201,400 |
| 2017/11/29 | 1,378 | 1,412 | 1,342 | 1,368 | +1 | +0.1% | 403,000 |
| 2017/11/28 | 1,490 | 1,494 | 1,366 | 1,367 | -129 | -8.6% | 678,200 |
| 2017/11/27 | 1,440 | 1,515 | 1,416 | 1,496 | +84 | +5.9% | 792,700 |
| 2017/11/24 | 1,400 | 1,443 | 1,380 | 1,412 | +22 | +1.6% | 332,300 |
| 2017/11/22 | 1,400 | 1,415 | 1,360 | 1,390 | +5 | +0.4% | 496,700 |
| 2017/11/21 | 1,339 | 1,386 | 1,319 | 1,385 | +81 | +6.2% | 768,800 |
| 2017/11/20 | 1,225 | 1,319 | 1,220 | 1,304 | +78 | +6.4% | 588,600 |
| 2017/11/17 | 1,222 | 1,245 | 1,207 | 1,226 | +15 | +1.2% | 74,500 |
| 2017/11/16 | 1,178 | 1,227 | 1,174 | 1,211 | +34 | +2.9% | 129,200 |
| 2017/11/15 | 1,250 | 1,254 | 1,173 | 1,177 | -87 | -6.9% | 258,100 |
| 2017/11/14 | 1,300 | 1,310 | 1,264 | 1,264 | -48 | -3.7% | 96,800 |
| 2017/11/13 | 1,280 | 1,320 | 1,245 | 1,312 | +60 | +4.8% | 307,700 |
| 2017/11/10 | 1,231 | 1,274 | 1,231 | 1,252 | +3 | +0.2% | 101,500 |
| 2017/11/09 | 1,296 | 1,296 | 1,231 | 1,249 | -32 | -2.5% | 127,100 |
| 2017/11/08 | 1,239 | 1,296 | 1,239 | 1,281 | +30 | +2.4% | 110,400 |
| 2017/11/07 | 1,241 | 1,261 | 1,236 | 1,251 | +9 | +0.7% | 71,000 |
| 2017/11/06 | 1,266 | 1,270 | 1,242 | 1,242 | -39 | -3% | 84,400 |
| 2017/11/02 | 1,300 | 1,311 | 1,274 | 1,281 | -13 | -1% | 89,100 |
| 2017/11/01 | 1,301 | 1,325 | 1,280 | 1,294 | -7 | -0.5% | 154,000 |
| 2017/10/31 | 1,290 | 1,302 | 1,270 | 1,301 | +6 | +0.5% | 115,600 |
| 2017/10/30 | 1,293 | 1,315 | 1,259 | 1,295 | +9 | +0.7% | 193,700 |
| 2017/10/27 | 1,270 | 1,314 | 1,270 | 1,286 | +20 | +1.6% | 311,400 |
| 2017/10/26 | 1,265 | 1,292 | 1,257 | 1,266 | -10 | -0.8% | 138,800 |
| 2017/10/25 | 1,296 | 1,297 | 1,252 | 1,276 | -20 | -1.5% | 249,600 |
| 2017/10/24 | 1,260 | 1,296 | 1,236 | 1,296 | +40 | +3.2% | 297,000 |
1851～
1900
件表示中 / 3392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 | 140,900円 | +11.7% | +32.6% | 0.57% | 24.53倍 | 4.83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 |
| マーベラス | 51,900円 | +25.2% | +11.1% | 2.31% | 22.46倍 | 1.20倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| 豆蔵デジ | 195,800円 | - | - | 3.12% | 21.72倍 | 9.22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 |
| セゾンテクノ | 193,200円 | -4.0% | +4.6% | 4.66% | 19.56倍 | 2.20倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| ＡＣＣＥＳＳ | 77,100円 | +28.7% | - | 0.00% | - | 2.90倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
市場注目の銘柄
チャート関連のコラム
