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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,370 | 1,370 | 1,326 | 1,340 | -30 | -2.2% | 8,200 |
| 2022/06/14 | 1,381 | 1,390 | 1,348 | 1,370 | -51 | -3.6% | 35,200 |
| 2022/06/13 | 1,406 | 1,471 | 1,397 | 1,421 | -267 | -15.8% | 47,800 |
| 2022/06/10 | 1,620 | 1,700 | 1,602 | 1,688 | +81 | +5% | 30,500 |
| 2022/06/09 | 1,540 | 1,610 | 1,523 | 1,607 | +51 | +3.3% | 8,900 |
| 2022/06/08 | 1,537 | 1,599 | 1,500 | 1,556 | +6 | +0.4% | 6,900 |
| 2022/06/07 | 1,590 | 1,590 | 1,521 | 1,550 | ±0 | ±0% | 3,800 |
| 2022/06/06 | 1,488 | 1,550 | 1,486 | 1,550 | -18 | -1.1% | 8,100 |
| 2022/06/03 | 1,610 | 1,610 | 1,551 | 1,568 | -42 | -2.6% | 2,700 |
| 2022/06/02 | 1,580 | 1,611 | 1,535 | 1,610 | +10 | +0.6% | 2,300 |
| 2022/06/01 | 1,600 | 1,676 | 1,575 | 1,600 | ±0 | ±0% | 13,200 |
| 2022/05/31 | 1,484 | 1,600 | 1,476 | 1,600 | +100 | +6.7% | 12,200 |
| 2022/05/30 | 1,461 | 1,503 | 1,461 | 1,500 | +69 | +4.8% | 7,100 |
| 2022/05/27 | 1,437 | 1,456 | 1,404 | 1,431 | ±0 | ±0% | 8,100 |
| 2022/05/26 | 1,412 | 1,466 | 1,412 | 1,431 | ±0 | ±0% | 5,300 |
| 2022/05/25 | 1,482 | 1,482 | 1,430 | 1,431 | -51 | -3.4% | 5,500 |
| 2022/05/24 | 1,525 | 1,531 | 1,482 | 1,482 | -83 | -5.3% | 6,700 |
| 2022/05/23 | 1,500 | 1,566 | 1,493 | 1,565 | +54 | +3.6% | 7,000 |
| 2022/05/20 | 1,462 | 1,524 | 1,436 | 1,511 | +49 | +3.4% | 4,300 |
| 2022/05/19 | 1,496 | 1,496 | 1,440 | 1,462 | -47 | -3.1% | 6,100 |
| 2022/05/18 | 1,446 | 1,515 | 1,446 | 1,509 | +50 | +3.4% | 6,200 |
| 2022/05/17 | 1,440 | 1,460 | 1,425 | 1,459 | -1 | -0.1% | 3,800 |
| 2022/05/16 | 1,467 | 1,489 | 1,420 | 1,460 | +53 | +3.8% | 6,400 |
| 2022/05/13 | 1,408 | 1,462 | 1,391 | 1,407 | -1 | -0.1% | 6,400 |
| 2022/05/12 | 1,435 | 1,457 | 1,361 | 1,408 | -87 | -5.8% | 12,600 |
| 2022/05/11 | 1,438 | 1,495 | 1,387 | 1,495 | +57 | +4% | 4,100 |
| 2022/05/10 | 1,407 | 1,438 | 1,365 | 1,438 | +26 | +1.8% | 11,800 |
| 2022/05/09 | 1,455 | 1,477 | 1,412 | 1,412 | -46 | -3.2% | 5,000 |
| 2022/05/06 | 1,445 | 1,470 | 1,410 | 1,458 | -1 | -0.1% | 6,300 |
| 2022/05/02 | 1,421 | 1,480 | 1,421 | 1,459 | -47 | -3.1% | 9,900 |
| 2022/04/28 | 1,543 | 1,543 | 1,506 | 1,506 | -49 | -3.2% | 4,000 |
| 2022/04/27 | 1,506 | 1,567 | 1,505 | 1,555 | +10 | +0.6% | 6,400 |
| 2022/04/26 | 1,625 | 1,625 | 1,512 | 1,545 | -43 | -2.7% | 3,200 |
| 2022/04/25 | 1,569 | 1,600 | 1,545 | 1,588 | -22 | -1.4% | 5,800 |
| 2022/04/22 | 1,629 | 1,629 | 1,515 | 1,610 | -29 | -1.8% | 8,900 |
| 2022/04/21 | 1,649 | 1,650 | 1,572 | 1,639 | -10 | -0.6% | 9,500 |
| 2022/04/20 | 1,647 | 1,650 | 1,612 | 1,649 | +1 | +0.1% | 6,100 |
| 2022/04/19 | 1,664 | 1,664 | 1,596 | 1,648 | +64 | +4% | 5,600 |
| 2022/04/18 | 1,604 | 1,631 | 1,570 | 1,584 | +14 | +0.9% | 6,400 |
| 2022/04/15 | 1,662 | 1,662 | 1,560 | 1,570 | -75 | -4.6% | 7,000 |
| 2022/04/14 | 1,602 | 1,645 | 1,587 | 1,645 | +15 | +0.9% | 3,700 |
| 2022/04/13 | 1,560 | 1,670 | 1,560 | 1,630 | +59 | +3.8% | 4,600 |
| 2022/04/12 | 1,635 | 1,652 | 1,555 | 1,571 | -89 | -5.4% | 13,000 |
| 2022/04/11 | 1,694 | 1,700 | 1,640 | 1,660 | -34 | -2% | 6,200 |
| 2022/04/08 | 1,617 | 1,695 | 1,615 | 1,694 | +77 | +4.8% | 8,300 |
| 2022/04/07 | 1,698 | 1,698 | 1,615 | 1,617 | -100 | -5.8% | 20,400 |
| 2022/04/06 | 1,789 | 1,789 | 1,706 | 1,717 | -75 | -4.2% | 15,500 |
| 2022/04/05 | 1,804 | 1,825 | 1,770 | 1,792 | -13 | -0.7% | 10,500 |
| 2022/04/04 | 1,742 | 1,808 | 1,733 | 1,805 | +40 | +2.3% | 9,400 |
| 2022/04/01 | 1,800 | 1,843 | 1,728 | 1,765 | -105 | -5.6% | 18,700 |
801～
850
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
