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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 997 | 1,002 | 983 | 986 | -11 | -1.1% | 13,500 |
| 2022/11/09 | 999 | 1,001 | 996 | 997 | -2 | -0.2% | 1,800 |
| 2022/11/08 | 1,000 | 1,001 | 994 | 999 | -1 | -0.1% | 4,600 |
| 2022/11/07 | 1,000 | 1,009 | 994 | 1,000 | ±0 | ±0% | 9,800 |
| 2022/11/04 | 1,001 | 1,004 | 993 | 1,000 | -1 | -0.1% | 9,600 |
| 2022/11/02 | 1,001 | 1,015 | 1,000 | 1,001 | ±0 | ±0% | 5,100 |
| 2022/11/01 | 1,014 | 1,014 | 998 | 1,001 | -7 | -0.7% | 8,800 |
| 2022/10/31 | 1,023 | 1,023 | 1,005 | 1,008 | -15 | -1.5% | 4,100 |
| 2022/10/28 | 1,012 | 1,026 | 1,010 | 1,023 | ±0 | ±0% | 7,100 |
| 2022/10/27 | 1,021 | 1,023 | 1,008 | 1,023 | +7 | +0.7% | 3,800 |
| 2022/10/26 | 1,004 | 1,016 | 1,001 | 1,016 | +10 | +1% | 7,500 |
| 2022/10/25 | 1,000 | 1,008 | 997 | 1,006 | +5 | +0.5% | 4,600 |
| 2022/10/24 | 1,005 | 1,008 | 998 | 1,001 | -4 | -0.4% | 4,100 |
| 2022/10/21 | 1,011 | 1,011 | 996 | 1,005 | -7 | -0.7% | 15,300 |
| 2022/10/20 | 1,033 | 1,033 | 1,012 | 1,012 | -11 | -1.1% | 4,700 |
| 2022/10/19 | 1,016 | 1,046 | 1,012 | 1,023 | ±0 | ±0% | 7,600 |
| 2022/10/18 | 1,008 | 1,025 | 1,008 | 1,023 | +12 | +1.2% | 6,400 |
| 2022/10/17 | 1,002 | 1,020 | 999 | 1,011 | -5 | -0.5% | 12,000 |
| 2022/10/14 | 1,035 | 1,050 | 1,000 | 1,016 | -20 | -1.9% | 79,300 |
| 2022/10/13 | 1,016 | 1,316 | 993 | 1,036 | +20 | +2% | 624,600 |
| 2022/10/12 | 1,029 | 1,029 | 1,007 | 1,016 | -13 | -1.3% | 2,100 |
| 2022/10/11 | 1,020 | 1,029 | 1,011 | 1,029 | -8 | -0.8% | 4,600 |
| 2022/10/07 | 1,025 | 1,037 | 1,016 | 1,037 | +10 | +1% | 1,900 |
| 2022/10/06 | 1,018 | 1,043 | 1,012 | 1,027 | +9 | +0.9% | 5,100 |
| 2022/10/05 | 1,031 | 1,031 | 1,010 | 1,018 | -6 | -0.6% | 2,700 |
| 2022/10/04 | 1,018 | 1,035 | 1,017 | 1,024 | +20 | +2% | 8,100 |
| 2022/10/03 | 1,020 | 1,021 | 998 | 1,004 | -16 | -1.6% | 2,800 |
| 2022/09/30 | 1,004 | 1,020 | 1,001 | 1,020 | +6 | +0.6% | 4,900 |
| 2022/09/29 | 1,012 | 1,028 | 1,012 | 1,014 | -7 | -0.7% | 1,300 |
| 2022/09/28 | 1,041 | 1,042 | 995 | 1,021 | -20 | -1.9% | 14,600 |
| 2022/09/27 | 1,018 | 1,045 | 1,017 | 1,041 | +25 | +2.5% | 6,400 |
| 2022/09/26 | 1,061 | 1,061 | 1,015 | 1,016 | -64 | -5.9% | 16,500 |
| 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 |
701～
750
件表示中 / 1016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 | 89,100円 | +20.3% | +36.1% | 0.00% | 32.24倍 | 3.16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 |
| 東和ハイシス | 242,900円 | +9.7% | +4.9% | 3.62% | 12.95倍 | 1.31倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| トーセ | 68,400円 | +38.7% | - | 3.65% | 28.80倍 | 0.86倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| ゲンダイＡＧ | 42,900円 | +1.6% | +32.2% | 4.90% | 12.75倍 | 1.12倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| フォトシンス | 33,300円 | +12.8% | +75.8% | 0.00% | 18.39倍 | 2.28倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
市場注目の銘柄
チャート関連のコラム
