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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/05/15 | 1,350 | 1,355 | 1,298 | 1,301 | -31 | -2.3% | 447,900 |
| 2024/05/14 | 1,335 | 1,369 | 1,301 | 1,332 | -8 | -0.6% | 663,300 |
| 2024/05/13 | 1,314 | 1,374 | 1,305 | 1,340 | +146 | +12.2% | 1,457,600 |
| 2024/05/10 | 1,250 | 1,255 | 1,180 | 1,194 | -44 | -3.6% | 573,400 |
| 2024/05/09 | 1,238 | 1,257 | 1,226 | 1,238 | -3 | -0.2% | 315,200 |
| 2024/05/08 | 1,222 | 1,253 | 1,219 | 1,241 | +3 | +0.2% | 248,800 |
| 2024/05/07 | 1,216 | 1,250 | 1,208 | 1,238 | +48 | +4% | 243,900 |
| 2024/05/02 | 1,196 | 1,208 | 1,185 | 1,190 | -12 | -1% | 181,500 |
| 2024/05/01 | 1,215 | 1,223 | 1,194 | 1,202 | -22 | -1.8% | 348,800 |
| 2024/04/30 | 1,228 | 1,238 | 1,197 | 1,224 | +7 | +0.6% | 374,500 |
| 2024/04/26 | 1,221 | 1,227 | 1,200 | 1,217 | +9 | +0.7% | 172,300 |
| 2024/04/25 | 1,235 | 1,237 | 1,206 | 1,208 | -28 | -2.3% | 171,400 |
| 2024/04/24 | 1,231 | 1,251 | 1,220 | 1,236 | +19 | +1.6% | 254,200 |
| 2024/04/23 | 1,242 | 1,248 | 1,197 | 1,217 | -10 | -0.8% | 182,100 |
| 2024/04/22 | 1,210 | 1,237 | 1,203 | 1,227 | +17 | +1.4% | 236,800 |
| 2024/04/19 | 1,241 | 1,246 | 1,190 | 1,210 | -46 | -3.7% | 399,300 |
| 2024/04/18 | 1,251 | 1,269 | 1,231 | 1,256 | ±0 | ±0% | 217,000 |
| 2024/04/17 | 1,255 | 1,278 | 1,237 | 1,256 | +2 | +0.2% | 311,700 |
| 2024/04/16 | 1,251 | 1,282 | 1,242 | 1,254 | -26 | -2% | 312,100 |
| 2024/04/15 | 1,270 | 1,289 | 1,263 | 1,280 | -20 | -1.5% | 178,500 |
| 2024/04/12 | 1,295 | 1,321 | 1,281 | 1,300 | +10 | +0.8% | 276,600 |
| 2024/04/11 | 1,296 | 1,312 | 1,282 | 1,290 | -28 | -2.1% | 312,300 |
| 2024/04/10 | 1,312 | 1,361 | 1,312 | 1,318 | +27 | +2.1% | 601,600 |
| 2024/04/09 | 1,261 | 1,301 | 1,255 | 1,291 | +36 | +2.9% | 423,500 |
| 2024/04/08 | 1,280 | 1,285 | 1,244 | 1,255 | -14 | -1.1% | 317,700 |
| 2024/04/05 | 1,240 | 1,269 | 1,234 | 1,269 | -4 | -0.3% | 335,700 |
| 2024/04/04 | 1,287 | 1,302 | 1,266 | 1,273 | -7 | -0.5% | 413,600 |
| 2024/04/03 | 1,276 | 1,310 | 1,261 | 1,280 | -27 | -2.1% | 416,900 |
| 2024/04/02 | 1,336 | 1,339 | 1,303 | 1,307 | -8 | -0.6% | 295,800 |
| 2024/04/01 | 1,349 | 1,350 | 1,297 | 1,315 | -36 | -2.7% | 403,300 |
| 2024/03/29 | 1,373 | 1,376 | 1,334 | 1,351 | +8 | +0.6% | 320,200 |
| 2024/03/28 | 1,368 | 1,378 | 1,341 | 1,343 | -14 | -1% | 303,000 |
| 2024/03/27 | 1,386 | 1,390 | 1,338 | 1,357 | -50 | -3.6% | 671,900 |
| 2024/03/26 | 1,427 | 1,442 | 1,400 | 1,407 | -44 | -3% | 524,200 |
251～
300
件表示中 / 3357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 | 145,200円 | +11.7% | +32.6% | 0.55% | 25.28倍 | 4.98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 |
| フリービット | 141,100円 | +9.0% | +10.3% | 2.91% | 8.78倍 | 4.74倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| 太田昭 | 257,700円 | +9.8% | +18.4% | 3.45% | 11.02倍 | 0.97倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| ＡｎｙＭｉｎｄ | 53,000円 | +9.0% | -49.3% | 0.38% | 35.24倍 | 1.92倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| システムリサーチ | 188,400円 | +13.1% | +14.3% | 3.18% | 12.31倍 | 2.64倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
市場注目の銘柄
チャート関連のコラム
