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 |
|---|---|---|---|---|---|---|---|
| 2017/08/09 | 1,200 | 1,200 | 1,165 | 1,193 | -17 | -1.4% | 87,600 |
| 2017/08/08 | 1,190 | 1,210 | 1,170 | 1,210 | +21 | +1.8% | 157,400 |
| 2017/08/07 | 1,213 | 1,227 | 1,182 | 1,189 | -11 | -0.9% | 71,400 |
| 2017/08/04 | 1,189 | 1,208 | 1,182 | 1,200 | +11 | +0.9% | 64,900 |
| 2017/08/03 | 1,193 | 1,206 | 1,172 | 1,189 | -5 | -0.4% | 71,800 |
| 2017/08/02 | 1,163 | 1,197 | 1,160 | 1,194 | +33 | +2.8% | 134,400 |
| 2017/08/01 | 1,201 | 1,205 | 1,146 | 1,161 | -53 | -4.4% | 216,200 |
| 2017/07/31 | 1,220 | 1,221 | 1,191 | 1,214 | -1 | -0.1% | 116,000 |
| 2017/07/28 | 1,225 | 1,228 | 1,205 | 1,215 | -20 | -1.6% | 95,800 |
| 2017/07/27 | 1,242 | 1,250 | 1,215 | 1,235 | -11 | -0.9% | 159,200 |
| 2017/07/26 | 1,265 | 1,269 | 1,231 | 1,246 | -17 | -1.3% | 151,800 |
| 2017/07/25 | 1,259 | 1,281 | 1,258 | 1,263 | +1 | +0.1% | 91,000 |
| 2017/07/24 | 1,285 | 1,285 | 1,256 | 1,262 | -24 | -1.9% | 119,200 |
| 2017/07/21 | 1,311 | 1,311 | 1,280 | 1,286 | -17 | -1.3% | 99,200 |
| 2017/07/20 | 1,263 | 1,316 | 1,261 | 1,303 | +42 | +3.3% | 206,300 |
| 2017/07/19 | 1,263 | 1,277 | 1,250 | 1,261 | -4 | -0.3% | 124,400 |
| 2017/07/18 | 1,280 | 1,280 | 1,252 | 1,265 | -21 | -1.6% | 94,000 |
| 2017/07/14 | 1,275 | 1,294 | 1,270 | 1,286 | +11 | +0.9% | 65,700 |
| 2017/07/13 | 1,292 | 1,300 | 1,268 | 1,275 | -19 | -1.5% | 105,700 |
| 2017/07/12 | 1,302 | 1,324 | 1,288 | 1,294 | -6 | -0.5% | 106,000 |
| 2017/07/11 | 1,315 | 1,315 | 1,288 | 1,300 | -8 | -0.6% | 138,200 |
| 2017/07/10 | 1,322 | 1,329 | 1,291 | 1,308 | +8 | +0.6% | 174,600 |
| 2017/07/07 | 1,275 | 1,307 | 1,269 | 1,300 | +4 | +0.3% | 129,000 |
| 2017/07/06 | 1,288 | 1,302 | 1,256 | 1,296 | +28 | +2.2% | 156,400 |
| 2017/07/05 | 1,260 | 1,290 | 1,234 | 1,268 | +4 | +0.3% | 257,200 |
| 2017/07/04 | 1,313 | 1,336 | 1,260 | 1,264 | -66 | -5% | 310,000 |
| 2017/07/03 | 1,355 | 1,367 | 1,315 | 1,330 | -37 | -2.7% | 308,600 |
| 2017/06/30 | 1,350 | 1,368 | 1,341 | 1,367 | -11 | -0.8% | 180,700 |
| 2017/06/29 | 1,400 | 1,403 | 1,342 | 1,378 | +17 | +1.2% | 365,000 |
| 2017/06/28 | 1,337 | 1,450 | 1,314 | 1,361 | +38 | +2.9% | 1,512,600 |
| 2017/06/27 | 1,348 | 1,349 | 1,314 | 1,323 | -14 | -1% | 180,200 |
| 2017/06/26 | 1,300 | 1,346 | 1,293 | 1,337 | +39 | +3% | 421,400 |
| 2017/06/23 | 1,319 | 1,323 | 1,263 | 1,298 | -12 | -0.9% | 222,800 |
| 2017/06/22 | 1,288 | 1,314 | 1,268 | 1,310 | +19 | +1.5% | 205,600 |
| 2017/06/21 | 1,300 | 1,318 | 1,272 | 1,291 | -6 | -0.5% | 257,500 |
| 2017/06/20 | 1,336 | 1,336 | 1,286 | 1,297 | +51 | +4.1% | 713,800 |
| 2017/06/19 | 1,212 | 1,247 | 1,210 | 1,246 | +43 | +3.6% | 132,000 |
| 2017/06/16 | 1,200 | 1,229 | 1,194 | 1,203 | +4 | +0.3% | 79,200 |
| 2017/06/15 | 1,211 | 1,220 | 1,190 | 1,199 | -25 | -2% | 129,900 |
| 2017/06/14 | 1,242 | 1,256 | 1,215 | 1,224 | ±0 | ±0% | 139,500 |
| 2017/06/13 | 1,226 | 1,237 | 1,213 | 1,224 | -2 | -0.2% | 83,600 |
| 2017/06/12 | 1,241 | 1,254 | 1,211 | 1,226 | -44 | -3.5% | 225,200 |
| 2017/06/09 | 1,200 | 1,295 | 1,197 | 1,270 | +62 | +5.1% | 333,600 |
| 2017/06/08 | 1,220 | 1,233 | 1,206 | 1,208 | -6 | -0.5% | 126,900 |
| 2017/06/07 | 1,209 | 1,237 | 1,209 | 1,214 | +8 | +0.7% | 175,100 |
| 2017/06/06 | 1,256 | 1,256 | 1,206 | 1,206 | -52 | -4.1% | 274,700 |
| 2017/06/05 | 1,292 | 1,309 | 1,251 | 1,258 | -32 | -2.5% | 289,400 |
| 2017/06/02 | 1,340 | 1,343 | 1,272 | 1,290 | -38 | -2.9% | 430,200 |
| 2017/06/01 | 1,355 | 1,369 | 1,300 | 1,328 | -12 | -0.9% | 451,800 |
| 2017/05/31 | 1,320 | 1,388 | 1,280 | 1,340 | +12 | +0.9% | 1,155,400 |
1951～
2000
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
