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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 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 |
| 2015/02/09 | 1,230 | 1,239 | 1,225 | 1,230 | +14 | +1.2% | 3,600 |
| 2015/02/06 | 1,225 | 1,226 | 1,213 | 1,216 | -3 | -0.2% | 5,000 |
| 2015/02/05 | 1,220 | 1,224 | 1,212 | 1,219 | -13 | -1.1% | 4,700 |
| 2015/02/04 | 1,210 | 1,232 | 1,209 | 1,232 | +18 | +1.5% | 4,700 |
| 2015/02/03 | 1,234 | 1,238 | 1,204 | 1,214 | -12 | -1% | 8,700 |
| 2015/02/02 | 1,220 | 1,255 | 1,215 | 1,226 | -9 | -0.7% | 12,400 |
| 2015/01/30 | 1,270 | 1,303 | 1,201 | 1,235 | -41 | -3.2% | 29,000 |
| 2015/01/29 | 1,323 | 1,323 | 1,276 | 1,276 | -39 | -3% | 26,200 |
| 2015/01/28 | 1,341 | 1,344 | 1,300 | 1,315 | -15 | -1.1% | 25,700 |
| 2015/01/27 | 1,343 | 1,344 | 1,320 | 1,330 | +10 | +0.8% | 11,000 |
| 2015/01/26 | 1,296 | 1,320 | 1,296 | 1,320 | +12 | +0.9% | 3,500 |
| 2015/01/23 | 1,333 | 1,333 | 1,297 | 1,308 | +1 | +0.1% | 16,200 |
| 2015/01/22 | 1,305 | 1,320 | 1,290 | 1,307 | +7 | +0.5% | 17,000 |
| 2015/01/21 | 1,284 | 1,310 | 1,280 | 1,300 | +16 | +1.2% | 27,600 |
| 2015/01/20 | 1,279 | 1,284 | 1,278 | 1,284 | +5 | +0.4% | 3,600 |
| 2015/01/19 | 1,278 | 1,299 | 1,276 | 1,279 | +1 | +0.1% | 3,300 |
| 2015/01/16 | 1,271 | 1,294 | 1,270 | 1,278 | -18 | -1.4% | 12,500 |
| 2015/01/15 | 1,284 | 1,298 | 1,281 | 1,296 | -1 | -0.1% | 9,000 |
| 2015/01/14 | 1,284 | 1,299 | 1,284 | 1,297 | +1 | +0.1% | 7,500 |
| 2015/01/13 | 1,300 | 1,300 | 1,283 | 1,296 | +15 | +1.2% | 18,000 |
| 2015/01/09 | 1,295 | 1,295 | 1,255 | 1,281 | -7 | -0.5% | 7,700 |
| 2015/01/08 | 1,280 | 1,295 | 1,276 | 1,288 | +9 | +0.7% | 6,200 |
| 2015/01/07 | 1,286 | 1,291 | 1,262 | 1,279 | -7 | -0.5% | 5,600 |
| 2015/01/06 | 1,290 | 1,300 | 1,240 | 1,286 | -12 | -0.9% | 14,200 |
| 2015/01/05 | 1,260 | 1,300 | 1,250 | 1,298 | +30 | +2.4% | 16,700 |
| 2014/12/30 | 1,260 | 1,270 | 1,240 | 1,268 | +10 | +0.8% | 12,600 |
| 2014/12/29 | 1,229 | 1,269 | 1,229 | 1,258 | +33 | +2.7% | 21,900 |
| 2014/12/26 | 1,206 | 1,225 | 1,206 | 1,225 | +25 | +2.1% | 11,700 |
| 2014/12/25 | 1,210 | 1,222 | 1,191 | 1,200 | -8 | -0.7% | 27,300 |
| 2014/12/24 | 1,224 | 1,224 | 1,193 | 1,208 | +4 | +0.3% | 8,600 |
| 2014/12/22 | 1,192 | 1,215 | 1,192 | 1,204 | -18 | -1.5% | 9,800 |
| 2014/12/19 | 1,222 | 1,226 | 1,213 | 1,222 | +4 | +0.3% | 5,000 |
| 2014/12/18 | 1,190 | 1,233 | 1,187 | 1,218 | +40 | +3.4% | 15,700 |
| 2014/12/17 | 1,178 | 1,186 | 1,176 | 1,178 | -18 | -1.5% | 15,900 |
| 2014/12/16 | 1,191 | 1,200 | 1,181 | 1,196 | ±0 | ±0% | 10,400 |
| 2014/12/15 | 1,212 | 1,212 | 1,180 | 1,196 | -16 | -1.3% | 5,200 |
| 2014/12/12 | 1,190 | 1,224 | 1,187 | 1,212 | +13 | +1.1% | 10,600 |
2551～
2600
件表示中 / 3391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 | 141,500円 | +11.7% | +32.6% | 0.57% | 24.63倍 | 4.85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 |
| 豆蔵デジ | 195,000円 | - | - | 3.13% | 21.63倍 | 9.19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 |
| エヌアイデイ | 234,100円 | +0.1% | -1.9% | 1.24% | 11.27倍 | 1.18倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| テラスカイ | 232,700円 | +19.1% | +23.1% | 0.00% | 22.04倍 | 2.71倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| ｇｕｍｉ | 61,700円 | +34.2% | +42.7% | 0.00% | 15.27倍 | 1.83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 |
市場注目の銘柄
チャート関連のコラム
