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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 997 | 1,012 | 993 | 993 | -24 | -2.4% | 213,900 |
| 2024/07/24 | 1,031 | 1,043 | 1,016 | 1,017 | -16 | -1.5% | 119,100 |
| 2024/07/23 | 1,040 | 1,054 | 1,031 | 1,033 | -7 | -0.7% | 146,500 |
| 2024/07/22 | 1,070 | 1,073 | 1,037 | 1,040 | -26 | -2.4% | 172,700 |
| 2024/07/19 | 1,060 | 1,074 | 1,056 | 1,066 | ±0 | ±0% | 141,000 |
| 2024/07/18 | 1,076 | 1,093 | 1,066 | 1,066 | -22 | -2% | 217,800 |
| 2024/07/17 | 1,080 | 1,105 | 1,073 | 1,088 | +22 | +2.1% | 292,000 |
| 2024/07/16 | 1,069 | 1,079 | 1,062 | 1,066 | ±0 | ±0% | 159,600 |
| 2024/07/12 | 1,016 | 1,080 | 1,003 | 1,066 | +43 | +4.2% | 460,000 |
| 2024/07/11 | 1,010 | 1,025 | 1,001 | 1,023 | +13 | +1.3% | 192,200 |
| 2024/07/10 | 1,049 | 1,051 | 992 | 1,010 | -43 | -4.1% | 528,700 |
| 2024/07/09 | 1,041 | 1,059 | 1,032 | 1,053 | +12 | +1.2% | 179,700 |
| 2024/07/08 | 1,043 | 1,065 | 1,031 | 1,041 | +10 | +1% | 228,000 |
| 2024/07/05 | 1,031 | 1,043 | 1,024 | 1,031 | ±0 | ±0% | 125,300 |
| 2024/07/04 | 1,035 | 1,048 | 1,028 | 1,031 | -4 | -0.4% | 108,100 |
| 2024/07/03 | 1,027 | 1,039 | 1,022 | 1,035 | +5 | +0.5% | 134,000 |
| 2024/07/02 | 1,033 | 1,037 | 1,021 | 1,030 | -2 | -0.2% | 170,500 |
| 2024/07/01 | 1,066 | 1,066 | 1,028 | 1,032 | -27 | -2.5% | 171,800 |
| 2024/06/28 | 1,068 | 1,074 | 1,048 | 1,059 | -4 | -0.4% | 156,200 |
| 2024/06/27 | 1,070 | 1,080 | 1,057 | 1,063 | -13 | -1.2% | 182,900 |
| 2024/06/26 | 1,073 | 1,094 | 1,067 | 1,076 | +3 | +0.3% | 173,700 |
| 2024/06/25 | 1,076 | 1,089 | 1,066 | 1,073 | +3 | +0.3% | 248,200 |
| 2024/06/24 | 1,058 | 1,079 | 1,042 | 1,070 | +52 | +5.1% | 505,800 |
| 2024/06/21 | 1,034 | 1,048 | 1,018 | 1,018 | -21 | -2% | 229,700 |
| 2024/06/20 | 1,011 | 1,042 | 1,011 | 1,039 | +13 | +1.3% | 217,500 |
| 2024/06/19 | 1,041 | 1,049 | 1,021 | 1,026 | -27 | -2.6% | 231,200 |
| 2024/06/18 | 1,051 | 1,066 | 1,034 | 1,053 | +3 | +0.3% | 212,500 |
| 2024/06/17 | 1,048 | 1,052 | 1,015 | 1,050 | +1 | +0.1% | 296,300 |
| 2024/06/14 | 1,015 | 1,068 | 1,014 | 1,049 | +25 | +2.4% | 414,300 |
| 2024/06/13 | 1,056 | 1,064 | 1,024 | 1,024 | -20 | -1.9% | 258,700 |
| 2024/06/12 | 1,088 | 1,094 | 1,042 | 1,044 | -39 | -3.6% | 395,900 |
| 2024/06/11 | 1,080 | 1,085 | 1,068 | 1,083 | +7 | +0.7% | 156,700 |
| 2024/06/10 | 1,073 | 1,090 | 1,058 | 1,076 | -3 | -0.3% | 151,000 |
| 2024/06/07 | 1,066 | 1,089 | 1,066 | 1,079 | +16 | +1.5% | 146,200 |
| 2024/06/06 | 1,088 | 1,091 | 1,056 | 1,063 | -7 | -0.7% | 175,800 |
| 2024/06/05 | 1,085 | 1,105 | 1,070 | 1,070 | -25 | -2.3% | 179,700 |
| 2024/06/04 | 1,079 | 1,115 | 1,076 | 1,095 | +6 | +0.6% | 167,600 |
| 2024/06/03 | 1,113 | 1,116 | 1,086 | 1,089 | -9 | -0.8% | 177,400 |
| 2024/05/31 | 1,048 | 1,103 | 1,046 | 1,098 | +13 | +1.2% | 314,500 |
| 2024/05/30 | 1,050 | 1,090 | 1,047 | 1,085 | +13 | +1.2% | 296,900 |
| 2024/05/29 | 1,120 | 1,124 | 1,068 | 1,072 | -73 | -6.4% | 522,900 |
| 2024/05/28 | 1,150 | 1,184 | 1,145 | 1,145 | -7 | -0.6% | 259,500 |
| 2024/05/27 | 1,146 | 1,172 | 1,136 | 1,152 | -5 | -0.4% | 205,200 |
| 2024/05/24 | 1,140 | 1,174 | 1,131 | 1,157 | -7 | -0.6% | 277,000 |
| 2024/05/23 | 1,189 | 1,205 | 1,150 | 1,164 | -12 | -1% | 413,400 |
| 2024/05/22 | 1,227 | 1,233 | 1,176 | 1,176 | -65 | -5.2% | 457,200 |
| 2024/05/21 | 1,260 | 1,279 | 1,237 | 1,241 | -14 | -1.1% | 273,100 |
| 2024/05/20 | 1,250 | 1,285 | 1,235 | 1,255 | -11 | -0.9% | 449,300 |
| 2024/05/17 | 1,325 | 1,332 | 1,265 | 1,266 | -72 | -5.4% | 428,600 |
| 2024/05/16 | 1,302 | 1,350 | 1,291 | 1,338 | +37 | +2.8% | 557,400 |
251～
300
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
