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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,127 | 1,138 | 1,088 | 1,099 | -27 | -2.4% | 21,800 |
| 2015/04/20 | 1,128 | 1,137 | 1,126 | 1,126 | -32 | -2.8% | 22,300 |
| 2015/04/17 | 1,164 | 1,165 | 1,158 | 1,158 | -8 | -0.7% | 11,100 |
| 2015/04/16 | 1,200 | 1,200 | 1,146 | 1,166 | -52 | -4.3% | 24,100 |
| 2015/04/15 | 1,160 | 1,236 | 1,136 | 1,218 | +82 | +7.2% | 28,800 |
| 2015/04/14 | 1,146 | 1,146 | 1,135 | 1,136 | ±0 | ±0% | 5,300 |
| 2015/04/13 | 1,141 | 1,141 | 1,125 | 1,136 | -6 | -0.5% | 7,100 |
| 2015/04/10 | 1,140 | 1,145 | 1,140 | 1,142 | -1 | -0.1% | 6,000 |
| 2015/04/09 | 1,145 | 1,147 | 1,140 | 1,143 | -4 | -0.3% | 8,100 |
| 2015/04/08 | 1,142 | 1,152 | 1,142 | 1,147 | +4 | +0.3% | 4,300 |
| 2015/04/07 | 1,148 | 1,148 | 1,140 | 1,143 | -5 | -0.4% | 4,400 |
| 2015/04/06 | 1,148 | 1,158 | 1,148 | 1,148 | +1 | +0.1% | 3,500 |
| 2015/04/03 | 1,161 | 1,161 | 1,137 | 1,147 | -3 | -0.3% | 8,700 |
| 2015/04/02 | 1,150 | 1,155 | 1,145 | 1,150 | -3 | -0.3% | 5,700 |
| 2015/04/01 | 1,152 | 1,158 | 1,152 | 1,153 | -8 | -0.7% | 6,800 |
| 2015/03/31 | 1,159 | 1,167 | 1,151 | 1,161 | +2 | +0.2% | 7,400 |
| 2015/03/30 | 1,166 | 1,166 | 1,157 | 1,159 | -7 | -0.6% | 2,800 |
| 2015/03/27 | 1,157 | 1,188 | 1,157 | 1,166 | -9 | -0.8% | 11,700 |
| 2015/03/26 | 1,198 | 1,199 | 1,140 | 1,175 | -30 | -2.5% | 17,200 |
| 2015/03/25 | 1,214 | 1,214 | 1,198 | 1,205 | +5 | +0.4% | 5,900 |
| 2015/03/24 | 1,201 | 1,201 | 1,198 | 1,200 | -1 | -0.1% | 7,500 |
| 2015/03/23 | 1,205 | 1,206 | 1,198 | 1,201 | -2 | -0.2% | 16,300 |
| 2015/03/20 | 1,205 | 1,206 | 1,202 | 1,203 | -1 | -0.1% | 2,900 |
| 2015/03/19 | 1,219 | 1,219 | 1,202 | 1,204 | -12 | -1% | 4,700 |
| 2015/03/18 | 1,229 | 1,230 | 1,210 | 1,216 | +12 | +1% | 7,800 |
| 2015/03/17 | 1,210 | 1,212 | 1,203 | 1,204 | -2 | -0.2% | 5,900 |
| 2015/03/16 | 1,203 | 1,209 | 1,203 | 1,206 | -7 | -0.6% | 3,500 |
| 2015/03/13 | 1,232 | 1,235 | 1,202 | 1,213 | -25 | -2% | 15,900 |
| 2015/03/12 | 1,217 | 1,246 | 1,212 | 1,238 | +35 | +2.9% | 22,500 |
| 2015/03/11 | 1,215 | 1,217 | 1,201 | 1,203 | -9 | -0.7% | 5,300 |
| 2015/03/10 | 1,214 | 1,220 | 1,207 | 1,212 | +3 | +0.2% | 4,600 |
| 2015/03/09 | 1,201 | 1,220 | 1,201 | 1,209 | +7 | +0.6% | 2,600 |
| 2015/03/06 | 1,203 | 1,219 | 1,200 | 1,202 | ±0 | ±0% | 7,500 |
| 2015/03/05 | 1,201 | 1,220 | 1,201 | 1,202 | -14 | -1.2% | 4,800 |
| 2015/03/04 | 1,205 | 1,218 | 1,202 | 1,216 | +12 | +1% | 2,300 |
| 2015/03/03 | 1,201 | 1,214 | 1,200 | 1,204 | -6 | -0.5% | 8,600 |
| 2015/03/02 | 1,205 | 1,214 | 1,201 | 1,210 | -4 | -0.3% | 6,900 |
| 2015/02/27 | 1,225 | 1,225 | 1,205 | 1,214 | +1 | +0.1% | 3,600 |
| 2015/02/26 | 1,220 | 1,231 | 1,208 | 1,213 | -12 | -1% | 4,800 |
| 2015/02/25 | 1,265 | 1,265 | 1,222 | 1,225 | -10 | -0.8% | 5,900 |
| 2015/02/24 | 1,275 | 1,275 | 1,220 | 1,235 | -33 | -2.6% | 10,700 |
| 2015/02/23 | 1,276 | 1,276 | 1,239 | 1,268 | +22 | +1.8% | 17,400 |
| 2015/02/20 | 1,245 | 1,270 | 1,243 | 1,246 | -3 | -0.2% | 16,700 |
| 2015/02/19 | 1,340 | 1,343 | 1,220 | 1,249 | +38 | +3.1% | 73,200 |
| 2015/02/18 | 1,208 | 1,225 | 1,200 | 1,211 | +3 | +0.2% | 6,900 |
| 2015/02/17 | 1,239 | 1,239 | 1,191 | 1,208 | +22 | +1.9% | 6,900 |
| 2015/02/16 | 1,196 | 1,196 | 1,177 | 1,186 | -7 | -0.6% | 11,400 |
| 2015/02/13 | 1,224 | 1,224 | 1,190 | 1,193 | -7 | -0.6% | 13,500 |
| 2015/02/12 | 1,200 | 1,225 | 1,200 | 1,200 | -46 | -3.7% | 34,100 |
| 2015/02/10 | 1,216 | 1,254 | 1,216 | 1,246 | +16 | +1.3% | 6,200 |
2451～
2500
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
