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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,830 | 1,870 | 1,785 | 1,870 | ±0 | ±0% | 19,200 |
| 2022/03/30 | 1,650 | 1,920 | 1,650 | 1,870 | +220 | +13.3% | 40,400 |
| 2022/03/29 | 1,665 | 1,698 | 1,638 | 1,650 | -55 | -3.2% | 28,800 |
| 2022/03/28 | 1,700 | 1,710 | 1,622 | 1,705 | -3 | -0.2% | 18,600 |
| 2022/03/25 | 1,720 | 1,739 | 1,650 | 1,708 | -17 | -1% | 13,700 |
| 2022/03/24 | 1,637 | 1,750 | 1,600 | 1,725 | +8 | +0.5% | 32,500 |
| 2022/03/23 | 1,511 | 1,746 | 1,511 | 1,717 | +217 | +14.5% | 41,600 |
| 2022/03/22 | 1,526 | 1,559 | 1,496 | 1,500 | -26 | -1.7% | 12,400 |
| 2022/03/18 | 1,522 | 1,550 | 1,504 | 1,526 | -4 | -0.3% | 14,300 |
| 2022/03/17 | 1,488 | 1,560 | 1,488 | 1,530 | +62 | +4.2% | 15,600 |
| 2022/03/16 | 1,429 | 1,472 | 1,401 | 1,468 | +66 | +4.7% | 14,600 |
| 2022/03/15 | 1,381 | 1,459 | 1,381 | 1,402 | -39 | -2.7% | 24,400 |
| 2022/03/14 | 1,352 | 1,549 | 1,339 | 1,441 | -149 | -9.4% | 78,600 |
| 2022/03/11 | 1,542 | 1,596 | 1,542 | 1,590 | +48 | +3.1% | 28,100 |
| 2022/03/10 | 1,550 | 1,584 | 1,511 | 1,542 | +62 | +4.2% | 18,300 |
| 2022/03/09 | 1,451 | 1,547 | 1,422 | 1,480 | +60 | +4.2% | 16,600 |
| 2022/03/08 | 1,410 | 1,500 | 1,410 | 1,420 | -5 | -0.4% | 9,200 |
| 2022/03/07 | 1,405 | 1,431 | 1,400 | 1,425 | -72 | -4.8% | 15,700 |
| 2022/03/04 | 1,510 | 1,520 | 1,405 | 1,497 | -46 | -3% | 19,700 |
| 2022/03/03 | 1,576 | 1,590 | 1,505 | 1,543 | +21 | +1.4% | 11,400 |
| 2022/03/02 | 1,559 | 1,579 | 1,483 | 1,522 | -62 | -3.9% | 11,500 |
| 2022/03/01 | 1,529 | 1,600 | 1,500 | 1,584 | +104 | +7% | 18,400 |
| 2022/02/28 | 1,383 | 1,480 | 1,357 | 1,480 | +95 | +6.9% | 17,700 |
| 2022/02/25 | 1,314 | 1,385 | 1,300 | 1,385 | +96 | +7.4% | 19,000 |
| 2022/02/24 | 1,288 | 1,301 | 1,249 | 1,289 | -11 | -0.8% | 8,800 |
| 2022/02/22 | 1,278 | 1,340 | 1,259 | 1,300 | +22 | +1.7% | 15,200 |
| 2022/02/21 | 1,290 | 1,310 | 1,262 | 1,278 | -12 | -0.9% | 6,700 |
| 2022/02/18 | 1,230 | 1,300 | 1,223 | 1,290 | +1 | +0.1% | 15,000 |
| 2022/02/17 | 1,317 | 1,323 | 1,288 | 1,289 | -41 | -3.1% | 11,300 |
| 2022/02/16 | 1,398 | 1,399 | 1,319 | 1,330 | +14 | +1.1% | 9,200 |
| 2022/02/15 | 1,324 | 1,371 | 1,304 | 1,316 | -36 | -2.7% | 15,800 |
| 2022/02/14 | 1,394 | 1,396 | 1,352 | 1,352 | -72 | -5.1% | 8,300 |
| 2022/02/10 | 1,397 | 1,457 | 1,397 | 1,424 | +36 | +2.6% | 6,800 |
| 2022/02/09 | 1,371 | 1,388 | 1,331 | 1,388 | +24 | +1.8% | 7,200 |
| 2022/02/08 | 1,416 | 1,420 | 1,355 | 1,364 | -48 | -3.4% | 9,500 |
| 2022/02/07 | 1,470 | 1,477 | 1,402 | 1,412 | -28 | -1.9% | 7,100 |
| 2022/02/04 | 1,377 | 1,447 | 1,377 | 1,440 | +33 | +2.3% | 10,600 |
| 2022/02/03 | 1,432 | 1,450 | 1,395 | 1,407 | -46 | -3.2% | 8,000 |
| 2022/02/02 | 1,361 | 1,460 | 1,350 | 1,453 | +102 | +7.5% | 21,700 |
| 2022/02/01 | 1,402 | 1,465 | 1,351 | 1,351 | -15 | -1.1% | 27,200 |
| 2022/01/31 | 1,302 | 1,389 | 1,285 | 1,366 | +94 | +7.4% | 15,200 |
| 2022/01/28 | 1,310 | 1,320 | 1,211 | 1,272 | -8 | -0.6% | 30,700 |
| 2022/01/27 | 1,433 | 1,439 | 1,280 | 1,280 | -153 | -10.7% | 56,700 |
| 2022/01/26 | 1,398 | 1,499 | 1,380 | 1,433 | +41 | +2.9% | 14,900 |
| 2022/01/25 | 1,486 | 1,500 | 1,390 | 1,392 | -94 | -6.3% | 27,600 |
| 2022/01/24 | 1,426 | 1,516 | 1,405 | 1,486 | +20 | +1.4% | 23,400 |
| 2022/01/21 | 1,425 | 1,480 | 1,419 | 1,466 | -10 | -0.7% | 14,100 |
| 2022/01/20 | 1,400 | 1,506 | 1,364 | 1,476 | +55 | +3.9% | 36,900 |
| 2022/01/19 | 1,508 | 1,545 | 1,420 | 1,421 | -137 | -8.8% | 53,900 |
| 2022/01/18 | 1,581 | 1,615 | 1,515 | 1,558 | -16 | -1% | 21,400 |
851～
900
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
