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 |
|---|---|---|---|---|---|---|---|
| 2014/07/16 | 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 |
| 2014/06/27 | 1,416 | 1,418 | 1,357 | 1,407 | +13 | +0.9% | 16,600 |
| 2014/06/26 | 1,445 | 1,445 | 1,388 | 1,394 | -21 | -1.5% | 14,900 |
| 2014/06/25 | 1,455 | 1,455 | 1,410 | 1,415 | -13 | -0.9% | 15,400 |
| 2014/06/24 | 1,450 | 1,467 | 1,420 | 1,428 | -25 | -1.7% | 22,700 |
| 2014/06/23 | 1,480 | 1,488 | 1,450 | 1,453 | +3 | +0.2% | 15,900 |
| 2014/06/20 | 1,507 | 1,510 | 1,441 | 1,450 | -59 | -3.9% | 38,000 |
| 2014/06/19 | 1,517 | 1,534 | 1,501 | 1,509 | -8 | -0.5% | 15,700 |
| 2014/06/18 | 1,530 | 1,534 | 1,500 | 1,517 | +17 | +1.1% | 21,700 |
| 2014/06/17 | 1,502 | 1,507 | 1,456 | 1,500 | ±0 | ±0% | 39,300 |
| 2014/06/16 | 1,509 | 1,514 | 1,499 | 1,500 | -18 | -1.2% | 23,100 |
| 2014/06/13 | 1,478 | 1,520 | 1,455 | 1,518 | +17 | +1.1% | 31,300 |
| 2014/06/12 | 1,500 | 1,508 | 1,490 | 1,501 | -3 | -0.2% | 24,900 |
| 2014/06/11 | 1,510 | 1,518 | 1,422 | 1,504 | +2 | +0.1% | 69,300 |
| 2014/06/10 | 1,460 | 1,532 | 1,410 | 1,502 | +45 | +3.1% | 71,500 |
| 2014/06/09 | 1,390 | 1,485 | 1,362 | 1,457 | +109 | +8.1% | 60,000 |
| 2014/06/06 | 1,327 | 1,349 | 1,321 | 1,348 | +11 | +0.8% | 18,600 |
| 2014/06/05 | 1,350 | 1,352 | 1,326 | 1,337 | +1 | +0.1% | 14,700 |
| 2014/06/04 | 1,340 | 1,360 | 1,331 | 1,336 | -4 | -0.3% | 27,200 |
| 2014/06/03 | 1,360 | 1,375 | 1,321 | 1,340 | ±0 | ±0% | 28,800 |
| 2014/06/02 | 1,350 | 1,360 | 1,322 | 1,340 | +44 | +3.4% | 39,500 |
| 2014/05/30 | 1,329 | 1,339 | 1,278 | 1,296 | -14 | -1.1% | 42,200 |
| 2014/05/29 | 1,280 | 1,319 | 1,277 | 1,310 | +33 | +2.6% | 20,000 |
| 2014/05/28 | 1,300 | 1,300 | 1,272 | 1,277 | +16 | +1.3% | 36,900 |
| 2014/05/27 | 1,345 | 1,345 | 1,261 | 1,261 | -54 | -4.1% | 36,100 |
| 2014/05/26 | 1,355 | 1,380 | 1,300 | 1,315 | -20 | -1.5% | 68,600 |
| 2014/05/23 | 1,220 | 1,358 | 1,220 | 1,335 | +133 | +11.1% | 71,400 |
| 2014/05/22 | 1,180 | 1,223 | 1,166 | 1,202 | +36 | +3.1% | 68,700 |
| 2014/05/21 | 1,253 | 1,253 | 1,137 | 1,166 | -92 | -7.3% | 135,700 |
| 2014/05/20 | 1,340 | 1,366 | 1,250 | 1,258 | -142 | -10.1% | 67,600 |
| 2014/05/19 | 1,390 | 1,432 | 1,390 | 1,400 | +15 | +1.1% | 10,800 |
| 2014/05/16 | 1,403 | 1,410 | 1,370 | 1,385 | -53 | -3.7% | 13,100 |
| 2014/05/15 | 1,436 | 1,446 | 1,420 | 1,438 | +2 | +0.1% | 7,600 |
| 2014/05/14 | 1,485 | 1,509 | 1,424 | 1,436 | -75 | -5% | 42,800 |
| 2014/05/13 | 1,520 | 1,545 | 1,510 | 1,511 | -21 | -1.4% | 12,300 |
| 2014/05/12 | 1,580 | 1,583 | 1,527 | 1,532 | -48 | -3% | 16,900 |
| 2014/05/09 | 1,552 | 1,588 | 1,540 | 1,580 | +7 | +0.4% | 24,400 |
| 2014/05/08 | 1,547 | 1,577 | 1,515 | 1,573 | +53 | +3.5% | 28,300 |
2701～
2750
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 | 138,600円 | +11.7% | +32.6% | 0.58% | 24.13倍 | 4.75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 | 194,000円 | - | - | 3.14% | 21.52倍 | 9.14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 | 237,200円 | +0.1% | -1.9% | 1.22% | 11.42倍 | 1.20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 | 234,000円 | +19.1% | +23.1% | 0.00% | 22.16倍 | 2.73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 | 60,800円 | +34.2% | +42.7% | 0.00% | 15.05倍 | 1.80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
