ブレインズテクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,208 | 1,252 | 1,208 | 1,208 | -4 | -0.3% | 48,100 |
| 2023/07/14 | 1,216 | 1,227 | 1,155 | 1,212 | -3 | -0.2% | 41,900 |
| 2023/07/13 | 1,188 | 1,226 | 1,161 | 1,215 | +29 | +2.4% | 36,500 |
| 2023/07/12 | 1,171 | 1,186 | 1,143 | 1,186 | +26 | +2.2% | 13,900 |
| 2023/07/11 | 1,142 | 1,190 | 1,141 | 1,160 | +19 | +1.7% | 27,700 |
| 2023/07/10 | 1,182 | 1,192 | 1,120 | 1,141 | -49 | -4.1% | 46,400 |
| 2023/07/07 | 1,183 | 1,215 | 1,182 | 1,190 | -4 | -0.3% | 11,800 |
| 2023/07/06 | 1,192 | 1,219 | 1,183 | 1,194 | -12 | -1% | 20,500 |
| 2023/07/05 | 1,246 | 1,249 | 1,200 | 1,206 | -43 | -3.4% | 26,600 |
| 2023/07/04 | 1,291 | 1,291 | 1,249 | 1,249 | -55 | -4.2% | 22,000 |
| 2023/07/03 | 1,305 | 1,331 | 1,285 | 1,304 | +5 | +0.4% | 24,300 |
| 2023/06/30 | 1,260 | 1,322 | 1,231 | 1,299 | +39 | +3.1% | 36,000 |
| 2023/06/29 | 1,238 | 1,270 | 1,207 | 1,260 | +69 | +5.8% | 27,200 |
| 2023/06/28 | 1,274 | 1,288 | 1,183 | 1,191 | -66 | -5.3% | 54,600 |
| 2023/06/27 | 1,288 | 1,314 | 1,250 | 1,257 | -61 | -4.6% | 32,400 |
| 2023/06/26 | 1,332 | 1,368 | 1,270 | 1,318 | -12 | -0.9% | 45,400 |
| 2023/06/23 | 1,500 | 1,500 | 1,316 | 1,330 | -184 | -12.2% | 134,300 |
| 2023/06/22 | 1,555 | 1,569 | 1,490 | 1,514 | -45 | -2.9% | 22,100 |
| 2023/06/21 | 1,537 | 1,580 | 1,490 | 1,559 | +22 | +1.4% | 41,800 |
| 2023/06/20 | 1,542 | 1,610 | 1,511 | 1,537 | -24 | -1.5% | 25,700 |
| 2023/06/19 | 1,605 | 1,614 | 1,545 | 1,561 | -32 | -2% | 46,700 |
| 2023/06/16 | 1,414 | 1,614 | 1,411 | 1,593 | +149 | +10.3% | 120,300 |
| 2023/06/15 | 1,558 | 1,558 | 1,419 | 1,444 | -128 | -8.1% | 85,500 |
| 2023/06/14 | 1,600 | 1,615 | 1,466 | 1,572 | -44 | -2.7% | 215,300 |
| 2023/06/13 | 1,602 | 1,676 | 1,566 | 1,616 | +240 | +17.4% | 896,700 |
| 2023/06/12 | 1,376 | 1,376 | 1,376 | 1,376 | +300 | +27.9% | 38,100 |
| 2023/06/09 | 1,065 | 1,136 | 1,065 | 1,076 | +19 | +1.8% | 31,500 |
| 2023/06/08 | 1,133 | 1,144 | 1,017 | 1,057 | -76 | -6.7% | 35,900 |
| 2023/06/07 | 1,160 | 1,180 | 1,080 | 1,133 | -17 | -1.5% | 22,800 |
| 2023/06/06 | 1,062 | 1,157 | 1,045 | 1,150 | +80 | +7.5% | 39,800 |
| 2023/06/05 | 1,013 | 1,070 | 1,013 | 1,070 | +54 | +5.3% | 21,900 |
| 2023/06/02 | 1,048 | 1,048 | 1,016 | 1,016 | -23 | -2.2% | 5,800 |
| 2023/06/01 | 1,015 | 1,045 | 1,013 | 1,039 | +15 | +1.5% | 5,200 |
| 2023/05/31 | 1,000 | 1,024 | 1,000 | 1,024 | +19 | +1.9% | 8,300 |
| 2023/05/30 | 998 | 1,005 | 988 | 1,005 | +7 | +0.7% | 3,500 |
| 2023/05/29 | 995 | 1,005 | 990 | 998 | +3 | +0.3% | 5,500 |
| 2023/05/26 | 988 | 999 | 987 | 995 | +7 | +0.7% | 2,200 |
| 2023/05/25 | 991 | 999 | 986 | 988 | -5 | -0.5% | 3,600 |
| 2023/05/24 | 990 | 997 | 980 | 993 | +3 | +0.3% | 2,900 |
| 2023/05/23 | 1,008 | 1,010 | 990 | 990 | -3 | -0.3% | 8,100 |
| 2023/05/22 | 998 | 998 | 986 | 993 | +7 | +0.7% | 2,000 |
| 2023/05/19 | 975 | 993 | 975 | 986 | +1 | +0.1% | 2,600 |
| 2023/05/18 | 998 | 999 | 980 | 985 | -13 | -1.3% | 2,700 |
| 2023/05/17 | 982 | 998 | 979 | 998 | +9 | +0.9% | 4,300 |
| 2023/05/16 | 1,005 | 1,005 | 988 | 989 | -4 | -0.4% | 4,100 |
| 2023/05/15 | 1,000 | 1,004 | 991 | 993 | -14 | -1.4% | 5,700 |
| 2023/05/12 | 1,023 | 1,028 | 1,006 | 1,007 | -13 | -1.3% | 5,000 |
| 2023/05/11 | 1,005 | 1,020 | 1,005 | 1,020 | +8 | +0.8% | 1,700 |
| 2023/05/10 | 1,011 | 1,020 | 1,003 | 1,012 | -23 | -2.2% | 5,100 |
| 2023/05/09 | 1,038 | 1,044 | 1,022 | 1,035 | +7 | +0.7% | 3,900 |
501～
550
件表示中 / 984件
類似銘柄と比較する
現在ご覧いただいている「ブレインズ」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 |
|---|---|---|---|---|---|---|---|---|
| ブレインズ | 79,200円 | +23.9% | +41.1% | 0.00% | 65.89倍 | 3.14倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| Ｓａｐｅｅｔ | 301,500円 | +45.7% | - | 0.00% | 72.04倍 | 11.03倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
| テンダ | 71,300円 | +7.6% | +24.3% | 3.09% | 17.78倍 | 1.73倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| 日本エンタ | 12,100円 | +20.0% | +180.9% | 2.48% | 30.10倍 | 0.98倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| セカンドサイト | 54,900円 | +20.1% | +19.5% | 0.00% | 40.40倍 | 6.62倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
市場注目の銘柄
チャート関連のコラム
