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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,382 | 1,410 | 1,380 | 1,408 | +46 | +3.4% | 24,300 |
| 2014/09/05 | 1,358 | 1,376 | 1,350 | 1,362 | +12 | +0.9% | 5,800 |
| 2014/09/04 | 1,375 | 1,379 | 1,340 | 1,350 | -41 | -2.9% | 10,500 |
| 2014/09/03 | 1,385 | 1,411 | 1,376 | 1,391 | +6 | +0.4% | 4,500 |
| 2014/09/02 | 1,414 | 1,414 | 1,373 | 1,385 | -8 | -0.6% | 7,100 |
| 2014/09/01 | 1,374 | 1,393 | 1,374 | 1,393 | +18 | +1.3% | 2,200 |
| 2014/08/29 | 1,408 | 1,408 | 1,351 | 1,375 | -5 | -0.4% | 12,500 |
| 2014/08/28 | 1,399 | 1,399 | 1,367 | 1,380 | -4 | -0.3% | 6,700 |
| 2014/08/27 | 1,383 | 1,397 | 1,366 | 1,384 | +2 | +0.1% | 8,700 |
| 2014/08/26 | 1,420 | 1,420 | 1,382 | 1,382 | -19 | -1.4% | 21,000 |
| 2014/08/25 | 1,418 | 1,418 | 1,386 | 1,401 | -17 | -1.2% | 14,600 |
| 2014/08/22 | 1,405 | 1,570 | 1,390 | 1,418 | +41 | +3% | 131,900 |
| 2014/08/21 | 1,365 | 1,388 | 1,361 | 1,377 | +5 | +0.4% | 6,700 |
| 2014/08/20 | 1,381 | 1,396 | 1,370 | 1,372 | -21 | -1.5% | 4,200 |
| 2014/08/19 | 1,395 | 1,414 | 1,390 | 1,393 | +2 | +0.1% | 11,500 |
| 2014/08/18 | 1,387 | 1,399 | 1,370 | 1,391 | +4 | +0.3% | 13,200 |
| 2014/08/15 | 1,330 | 1,391 | 1,325 | 1,387 | +37 | +2.7% | 34,600 |
| 2014/08/14 | 1,350 | 1,369 | 1,340 | 1,350 | ±0 | ±0% | 17,100 |
| 2014/08/13 | 1,340 | 1,350 | 1,330 | 1,350 | +10 | +0.7% | 5,200 |
| 2014/08/12 | 1,324 | 1,358 | 1,324 | 1,340 | +17 | +1.3% | 6,800 |
| 2014/08/11 | 1,320 | 1,326 | 1,292 | 1,323 | +40 | +3.1% | 5,200 |
| 2014/08/08 | 1,315 | 1,330 | 1,282 | 1,283 | -33 | -2.5% | 12,700 |
| 2014/08/07 | 1,305 | 1,325 | 1,305 | 1,316 | -3 | -0.2% | 6,800 |
| 2014/08/06 | 1,323 | 1,333 | 1,314 | 1,319 | -26 | -1.9% | 8,200 |
| 2014/08/05 | 1,342 | 1,350 | 1,320 | 1,345 | +3 | +0.2% | 9,400 |
| 2014/08/04 | 1,367 | 1,367 | 1,327 | 1,342 | +16 | +1.2% | 8,200 |
| 2014/08/01 | 1,313 | 1,330 | 1,311 | 1,326 | -19 | -1.4% | 12,400 |
| 2014/07/31 | 1,382 | 1,386 | 1,340 | 1,345 | -28 | -2% | 6,500 |
| 2014/07/30 | 1,345 | 1,379 | 1,345 | 1,373 | +8 | +0.6% | 8,500 |
| 2014/07/29 | 1,360 | 1,365 | 1,330 | 1,365 | -2 | -0.1% | 6,600 |
| 2014/07/28 | 1,360 | 1,377 | 1,350 | 1,367 | -11 | -0.8% | 6,900 |
| 2014/07/25 | 1,340 | 1,379 | 1,338 | 1,378 | +45 | +3.4% | 12,700 |
| 2014/07/24 | 1,345 | 1,345 | 1,313 | 1,333 | -17 | -1.3% | 11,100 |
| 2014/07/23 | 1,388 | 1,390 | 1,343 | 1,350 | -27 | -2% | 18,100 |
| 2014/07/22 | 1,347 | 1,381 | 1,336 | 1,377 | +23 | +1.7% | 8,100 |
| 2014/07/18 | 1,338 | 1,362 | 1,330 | 1,354 | -17 | -1.2% | 12,200 |
| 2014/07/17 | 1,379 | 1,388 | 1,371 | 1,371 | -14 | -1% | 7,700 |
| 2014/07/16 | 1,370 | 1,408 | 1,370 | 1,385 | ±0 | ±0% | 14,200 |
| 2014/07/15 | 1,400 | 1,400 | 1,370 | 1,385 | ±0 | ±0% | 8,500 |
| 2014/07/14 | 1,340 | 1,389 | 1,340 | 1,385 | +38 | +2.8% | 9,700 |
| 2014/07/11 | 1,341 | 1,357 | 1,340 | 1,347 | ±0 | ±0% | 6,200 |
| 2014/07/10 | 1,362 | 1,394 | 1,342 | 1,347 | -16 | -1.2% | 9,800 |
| 2014/07/09 | 1,352 | 1,365 | 1,350 | 1,363 | -5 | -0.4% | 13,800 |
| 2014/07/08 | 1,361 | 1,389 | 1,361 | 1,368 | -13 | -0.9% | 12,800 |
| 2014/07/07 | 1,390 | 1,400 | 1,378 | 1,381 | -22 | -1.6% | 12,300 |
| 2014/07/04 | 1,410 | 1,430 | 1,400 | 1,403 | +6 | +0.4% | 6,200 |
| 2014/07/03 | 1,417 | 1,439 | 1,397 | 1,397 | -40 | -2.8% | 16,600 |
| 2014/07/02 | 1,437 | 1,454 | 1,426 | 1,437 | ±0 | ±0% | 12,700 |
| 2014/07/01 | 1,465 | 1,465 | 1,436 | 1,437 | -23 | -1.6% | 13,000 |
| 2014/06/30 | 1,407 | 1,460 | 1,395 | 1,460 | +53 | +3.8% | 15,900 |
2601～
2650
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
