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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,201 | 1,213 | 1,201 | 1,208 | -3 | -0.2% | 4,000 |
| 2014/11/20 | 1,204 | 1,222 | 1,195 | 1,211 | +11 | +0.9% | 7,800 |
| 2014/11/19 | 1,199 | 1,211 | 1,199 | 1,200 | -8 | -0.7% | 6,000 |
| 2014/11/18 | 1,209 | 1,220 | 1,199 | 1,208 | +13 | +1.1% | 9,300 |
| 2014/11/17 | 1,227 | 1,227 | 1,187 | 1,195 | -5 | -0.4% | 3,600 |
| 2014/11/14 | 1,199 | 1,203 | 1,173 | 1,200 | -1 | -0.1% | 21,700 |
| 2014/11/13 | 1,239 | 1,240 | 1,190 | 1,201 | -35 | -2.8% | 11,100 |
| 2014/11/12 | 1,231 | 1,320 | 1,231 | 1,236 | +10 | +0.8% | 15,900 |
| 2014/11/11 | 1,205 | 1,258 | 1,162 | 1,226 | +21 | +1.7% | 27,200 |
| 2014/11/10 | 1,196 | 1,209 | 1,194 | 1,205 | -4 | -0.3% | 3,600 |
| 2014/11/07 | 1,228 | 1,230 | 1,208 | 1,209 | -8 | -0.7% | 5,000 |
| 2014/11/06 | 1,269 | 1,270 | 1,200 | 1,217 | -52 | -4.1% | 21,200 |
| 2014/11/05 | 1,285 | 1,289 | 1,263 | 1,269 | -26 | -2% | 17,900 |
| 2014/11/04 | 1,271 | 1,324 | 1,269 | 1,295 | +29 | +2.3% | 14,000 |
| 2014/10/31 | 1,256 | 1,270 | 1,241 | 1,266 | +5 | +0.4% | 9,500 |
| 2014/10/30 | 1,300 | 1,300 | 1,260 | 1,261 | -25 | -1.9% | 3,100 |
| 2014/10/29 | 1,329 | 1,329 | 1,286 | 1,286 | -28 | -2.1% | 4,800 |
| 2014/10/28 | 1,220 | 1,350 | 1,220 | 1,314 | +87 | +7.1% | 19,500 |
| 2014/10/27 | 1,237 | 1,240 | 1,220 | 1,227 | +27 | +2.3% | 4,700 |
| 2014/10/24 | 1,220 | 1,222 | 1,200 | 1,200 | +8 | +0.7% | 5,700 |
| 2014/10/23 | 1,171 | 1,204 | 1,165 | 1,192 | +14 | +1.2% | 10,000 |
| 2014/10/22 | 1,172 | 1,186 | 1,171 | 1,178 | +12 | +1% | 5,800 |
| 2014/10/21 | 1,209 | 1,209 | 1,161 | 1,166 | -33 | -2.8% | 5,100 |
| 2014/10/20 | 1,173 | 1,210 | 1,173 | 1,199 | +36 | +3.1% | 4,800 |
| 2014/10/17 | 1,189 | 1,200 | 1,161 | 1,163 | -26 | -2.2% | 6,300 |
| 2014/10/16 | 1,210 | 1,212 | 1,185 | 1,189 | -31 | -2.5% | 5,500 |
| 2014/10/15 | 1,193 | 1,242 | 1,193 | 1,220 | +27 | +2.3% | 5,500 |
| 2014/10/14 | 1,171 | 1,200 | 1,168 | 1,193 | -7 | -0.6% | 6,000 |
| 2014/10/10 | 1,213 | 1,246 | 1,184 | 1,200 | -37 | -3% | 12,000 |
| 2014/10/09 | 1,268 | 1,275 | 1,237 | 1,237 | -12 | -1% | 7,000 |
| 2014/10/08 | 1,269 | 1,280 | 1,238 | 1,249 | -24 | -1.9% | 11,200 |
| 2014/10/07 | 1,290 | 1,299 | 1,273 | 1,273 | -17 | -1.3% | 5,000 |
| 2014/10/06 | 1,300 | 1,313 | 1,275 | 1,290 | +1 | +0.1% | 2,900 |
| 2014/10/03 | 1,252 | 1,296 | 1,252 | 1,289 | +16 | +1.3% | 14,600 |
| 2014/10/02 | 1,320 | 1,320 | 1,270 | 1,273 | -47 | -3.6% | 16,700 |
| 2014/10/01 | 1,355 | 1,361 | 1,320 | 1,320 | -44 | -3.2% | 8,300 |
| 2014/09/30 | 1,346 | 1,370 | 1,330 | 1,364 | +11 | +0.8% | 9,300 |
| 2014/09/29 | 1,355 | 1,369 | 1,344 | 1,353 | -4 | -0.3% | 4,600 |
| 2014/09/26 | 1,355 | 1,360 | 1,355 | 1,357 | -4 | -0.3% | 1,400 |
| 2014/09/25 | 1,350 | 1,361 | 1,347 | 1,361 | +14 | +1% | 6,200 |
| 2014/09/24 | 1,374 | 1,374 | 1,340 | 1,347 | -27 | -2% | 6,700 |
| 2014/09/22 | 1,386 | 1,394 | 1,350 | 1,374 | -12 | -0.9% | 8,200 |
| 2014/09/19 | 1,394 | 1,397 | 1,366 | 1,386 | +20 | +1.5% | 5,900 |
| 2014/09/18 | 1,375 | 1,378 | 1,355 | 1,366 | -15 | -1.1% | 8,900 |
| 2014/09/17 | 1,382 | 1,400 | 1,377 | 1,381 | -6 | -0.4% | 5,200 |
| 2014/09/16 | 1,386 | 1,400 | 1,380 | 1,387 | ±0 | ±0% | 7,100 |
| 2014/09/12 | 1,400 | 1,408 | 1,382 | 1,387 | -11 | -0.8% | 6,800 |
| 2014/09/11 | 1,398 | 1,408 | 1,382 | 1,398 | +2 | +0.1% | 8,000 |
| 2014/09/10 | 1,433 | 1,435 | 1,395 | 1,396 | -37 | -2.6% | 14,900 |
| 2014/09/09 | 1,410 | 1,500 | 1,405 | 1,433 | +25 | +1.8% | 85,900 |
2551～
2600
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
