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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,080 | 1,088 | 1,058 | 1,080 | -2 | -0.2% | 4,400 |
| 2022/09/21 | 1,080 | 1,092 | 1,045 | 1,082 | +2 | +0.2% | 15,700 |
| 2022/09/20 | 1,116 | 1,122 | 1,070 | 1,080 | -50 | -4.4% | 23,500 |
| 2022/09/16 | 1,167 | 1,167 | 1,115 | 1,130 | -55 | -4.6% | 21,200 |
| 2022/09/15 | 1,241 | 1,250 | 1,150 | 1,185 | -55 | -4.4% | 23,400 |
| 2022/09/14 | 1,180 | 1,263 | 1,174 | 1,240 | -10 | -0.8% | 22,800 |
| 2022/09/13 | 1,168 | 1,265 | 1,168 | 1,250 | +70 | +5.9% | 49,300 |
| 2022/09/12 | 1,170 | 1,234 | 1,116 | 1,180 | +5 | +0.4% | 62,400 |
| 2022/09/09 | 1,105 | 1,183 | 1,080 | 1,175 | +100 | +9.3% | 54,700 |
| 2022/09/08 | 1,101 | 1,108 | 1,060 | 1,075 | -23 | -2.1% | 21,600 |
| 2022/09/07 | 1,120 | 1,120 | 1,095 | 1,098 | -35 | -3.1% | 15,000 |
| 2022/09/06 | 1,146 | 1,188 | 1,127 | 1,133 | -32 | -2.7% | 18,200 |
| 2022/09/05 | 1,187 | 1,187 | 1,144 | 1,165 | +5 | +0.4% | 6,800 |
| 2022/09/02 | 1,193 | 1,194 | 1,149 | 1,160 | -32 | -2.7% | 11,000 |
| 2022/09/01 | 1,215 | 1,234 | 1,189 | 1,192 | -20 | -1.7% | 10,600 |
| 2022/08/31 | 1,220 | 1,225 | 1,200 | 1,212 | -3 | -0.2% | 5,600 |
| 2022/08/30 | 1,230 | 1,232 | 1,182 | 1,215 | +15 | +1.3% | 7,400 |
| 2022/08/29 | 1,180 | 1,210 | 1,180 | 1,200 | -40 | -3.2% | 7,200 |
| 2022/08/26 | 1,210 | 1,240 | 1,175 | 1,240 | +35 | +2.9% | 9,800 |
| 2022/08/25 | 1,192 | 1,235 | 1,192 | 1,205 | +2 | +0.2% | 3,700 |
| 2022/08/24 | 1,218 | 1,243 | 1,183 | 1,203 | -11 | -0.9% | 13,800 |
| 2022/08/23 | 1,177 | 1,228 | 1,160 | 1,214 | +19 | +1.6% | 12,200 |
| 2022/08/22 | 1,261 | 1,261 | 1,191 | 1,195 | -36 | -2.9% | 4,900 |
| 2022/08/19 | 1,266 | 1,266 | 1,226 | 1,231 | -25 | -2% | 14,900 |
| 2022/08/18 | 1,300 | 1,319 | 1,225 | 1,256 | -18 | -1.4% | 27,200 |
| 2022/08/17 | 1,158 | 1,295 | 1,158 | 1,274 | +116 | +10% | 37,400 |
| 2022/08/16 | 1,131 | 1,168 | 1,129 | 1,158 | +27 | +2.4% | 11,300 |
| 2022/08/15 | 1,165 | 1,165 | 1,124 | 1,131 | -29 | -2.5% | 6,100 |
| 2022/08/12 | 1,158 | 1,194 | 1,128 | 1,160 | +23 | +2% | 9,900 |
| 2022/08/10 | 1,156 | 1,156 | 1,128 | 1,137 | -32 | -2.7% | 5,900 |
| 2022/08/09 | 1,165 | 1,170 | 1,149 | 1,169 | +21 | +1.8% | 3,200 |
| 2022/08/08 | 1,160 | 1,167 | 1,130 | 1,148 | -12 | -1% | 5,900 |
| 2022/08/05 | 1,138 | 1,168 | 1,132 | 1,160 | +22 | +1.9% | 9,500 |
| 2022/08/04 | 1,125 | 1,138 | 1,117 | 1,138 | +20 | +1.8% | 8,000 |
| 2022/08/03 | 1,111 | 1,126 | 1,110 | 1,118 | +10 | +0.9% | 1,800 |
| 2022/08/02 | 1,126 | 1,128 | 1,108 | 1,108 | -18 | -1.6% | 7,100 |
| 2022/08/01 | 1,128 | 1,139 | 1,121 | 1,126 | -3 | -0.3% | 8,700 |
| 2022/07/29 | 1,128 | 1,129 | 1,108 | 1,129 | ±0 | ±0% | 5,200 |
| 2022/07/28 | 1,112 | 1,129 | 1,103 | 1,129 | +18 | +1.6% | 10,000 |
| 2022/07/27 | 1,120 | 1,125 | 1,104 | 1,111 | -16 | -1.4% | 6,400 |
| 2022/07/26 | 1,132 | 1,132 | 1,112 | 1,127 | -16 | -1.4% | 3,600 |
| 2022/07/25 | 1,142 | 1,143 | 1,117 | 1,143 | ±0 | ±0% | 2,000 |
| 2022/07/22 | 1,168 | 1,179 | 1,106 | 1,143 | +5 | +0.4% | 9,300 |
| 2022/07/21 | 1,080 | 1,139 | 1,080 | 1,138 | +58 | +5.4% | 13,100 |
| 2022/07/20 | 1,066 | 1,112 | 1,063 | 1,080 | +21 | +2% | 16,800 |
| 2022/07/19 | 1,069 | 1,071 | 1,050 | 1,059 | -11 | -1% | 12,100 |
| 2022/07/15 | 1,076 | 1,086 | 1,057 | 1,070 | -6 | -0.6% | 7,000 |
| 2022/07/14 | 1,075 | 1,088 | 1,073 | 1,076 | +3 | +0.3% | 5,400 |
| 2022/07/13 | 1,083 | 1,083 | 1,055 | 1,073 | -18 | -1.6% | 21,800 |
| 2022/07/12 | 1,110 | 1,126 | 1,088 | 1,091 | -34 | -3% | 12,100 |
701～
750
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
