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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,461 | 1,513 | 1,451 | 1,451 | +1 | +0.1% | 544,700 |
| 2024/03/22 | 1,471 | 1,477 | 1,431 | 1,450 | -14 | -1% | 444,500 |
| 2024/03/21 | 1,515 | 1,530 | 1,463 | 1,464 | -15 | -1% | 456,800 |
| 2024/03/19 | 1,482 | 1,502 | 1,457 | 1,479 | +15 | +1% | 416,500 |
| 2024/03/18 | 1,429 | 1,475 | 1,404 | 1,464 | +35 | +2.4% | 421,100 |
| 2024/03/15 | 1,444 | 1,450 | 1,402 | 1,429 | -3 | -0.2% | 436,100 |
| 2024/03/14 | 1,467 | 1,475 | 1,396 | 1,432 | -64 | -4.3% | 797,700 |
| 2024/03/13 | 1,540 | 1,546 | 1,478 | 1,496 | -28 | -1.8% | 653,900 |
| 2024/03/12 | 1,435 | 1,525 | 1,434 | 1,524 | +70 | +4.8% | 875,100 |
| 2024/03/11 | 1,455 | 1,470 | 1,404 | 1,454 | -59 | -3.9% | 1,377,500 |
| 2024/03/08 | 1,580 | 1,612 | 1,511 | 1,513 | -62 | -3.9% | 1,372,500 |
| 2024/03/07 | 1,610 | 1,652 | 1,543 | 1,575 | +11 | +0.7% | 1,565,300 |
| 2024/03/06 | 1,554 | 1,572 | 1,523 | 1,564 | -70 | -4.3% | 1,472,000 |
| 2024/03/05 | 1,569 | 1,642 | 1,513 | 1,634 | +80 | +5.1% | 1,253,200 |
| 2024/03/04 | 1,570 | 1,604 | 1,527 | 1,554 | +36 | +2.4% | 1,307,500 |
| 2024/03/01 | 1,574 | 1,574 | 1,493 | 1,518 | -57 | -3.6% | 1,185,000 |
| 2024/02/29 | 1,560 | 1,595 | 1,530 | 1,575 | -46 | -2.8% | 770,300 |
| 2024/02/28 | 1,649 | 1,673 | 1,617 | 1,621 | -32 | -1.9% | 861,700 |
| 2024/02/27 | 1,720 | 1,752 | 1,630 | 1,653 | -67 | -3.9% | 1,768,400 |
| 2024/02/26 | 1,700 | 1,778 | 1,665 | 1,720 | +240 | +16.2% | 3,918,000 |
| 2024/02/22 | 1,416 | 1,480 | 1,367 | 1,480 | +124 | +9.1% | 1,217,200 |
| 2024/02/21 | 1,358 | 1,365 | 1,333 | 1,356 | -42 | -3% | 596,700 |
| 2024/02/20 | 1,451 | 1,459 | 1,381 | 1,398 | -37 | -2.6% | 832,200 |
| 2024/02/19 | 1,397 | 1,435 | 1,346 | 1,435 | +57 | +4.1% | 834,500 |
| 2024/02/16 | 1,358 | 1,406 | 1,338 | 1,378 | +5 | +0.4% | 882,900 |
| 2024/02/15 | 1,350 | 1,382 | 1,328 | 1,373 | +45 | +3.4% | 913,500 |
| 2024/02/14 | 1,227 | 1,341 | 1,218 | 1,328 | +75 | +6% | 1,099,900 |
| 2024/02/13 | 1,314 | 1,325 | 1,233 | 1,253 | -21 | -1.6% | 952,300 |
| 2024/02/09 | 1,254 | 1,300 | 1,254 | 1,274 | +4 | +0.3% | 483,500 |
| 2024/02/08 | 1,250 | 1,283 | 1,230 | 1,270 | +8 | +0.6% | 425,300 |
| 2024/02/07 | 1,230 | 1,266 | 1,188 | 1,262 | +2 | +0.2% | 735,900 |
| 2024/02/06 | 1,265 | 1,298 | 1,245 | 1,260 | +137 | +12.2% | 2,268,800 |
| 2024/02/05 | 1,137 | 1,137 | 1,102 | 1,123 | -10 | -0.9% | 281,100 |
| 2024/02/02 | 1,150 | 1,164 | 1,129 | 1,133 | -2 | -0.2% | 274,700 |
| 2024/02/01 | 1,138 | 1,153 | 1,116 | 1,135 | -39 | -3.3% | 329,000 |
| 2024/01/31 | 1,170 | 1,175 | 1,137 | 1,174 | -11 | -0.9% | 425,000 |
| 2024/01/30 | 1,203 | 1,228 | 1,185 | 1,185 | -12 | -1% | 379,900 |
| 2024/01/29 | 1,214 | 1,223 | 1,191 | 1,197 | -7 | -0.6% | 206,400 |
| 2024/01/26 | 1,205 | 1,225 | 1,188 | 1,204 | -28 | -2.3% | 306,500 |
| 2024/01/25 | 1,193 | 1,239 | 1,182 | 1,232 | +37 | +3.1% | 401,100 |
| 2024/01/24 | 1,199 | 1,248 | 1,184 | 1,195 | -14 | -1.2% | 627,800 |
| 2024/01/23 | 1,223 | 1,232 | 1,192 | 1,209 | -7 | -0.6% | 517,300 |
| 2024/01/22 | 1,128 | 1,216 | 1,114 | 1,216 | +106 | +9.5% | 595,800 |
| 2024/01/19 | 1,104 | 1,118 | 1,087 | 1,110 | ±0 | ±0% | 201,500 |
| 2024/01/18 | 1,133 | 1,142 | 1,105 | 1,110 | -36 | -3.1% | 235,800 |
| 2024/01/17 | 1,140 | 1,172 | 1,137 | 1,146 | +17 | +1.5% | 355,300 |
| 2024/01/16 | 1,123 | 1,150 | 1,111 | 1,129 | +7 | +0.6% | 212,800 |
| 2024/01/15 | 1,130 | 1,130 | 1,105 | 1,122 | +2 | +0.2% | 197,000 |
| 2024/01/12 | 1,146 | 1,156 | 1,102 | 1,120 | -22 | -1.9% | 400,500 |
| 2024/01/11 | 1,164 | 1,168 | 1,142 | 1,142 | -16 | -1.4% | 286,900 |
301～
350
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
