ビーグリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,155 | 1,155 | 1,130 | 1,139 | -23 | -2% | 38,500 |
| 2024/02/20 | 1,182 | 1,189 | 1,154 | 1,162 | -5 | -0.4% | 44,000 |
| 2024/02/19 | 1,177 | 1,179 | 1,162 | 1,167 | ±0 | ±0% | 14,900 |
| 2024/02/16 | 1,171 | 1,200 | 1,161 | 1,167 | +3 | +0.3% | 28,300 |
| 2024/02/15 | 1,216 | 1,216 | 1,153 | 1,164 | -112 | -8.8% | 102,300 |
| 2024/02/14 | 1,258 | 1,276 | 1,240 | 1,276 | +9 | +0.7% | 52,800 |
| 2024/02/13 | 1,270 | 1,284 | 1,260 | 1,267 | -3 | -0.2% | 30,000 |
| 2024/02/09 | 1,289 | 1,303 | 1,270 | 1,270 | -26 | -2% | 29,600 |
| 2024/02/08 | 1,269 | 1,296 | 1,262 | 1,296 | +21 | +1.6% | 29,300 |
| 2024/02/07 | 1,264 | 1,284 | 1,264 | 1,275 | +11 | +0.9% | 20,900 |
| 2024/02/06 | 1,253 | 1,280 | 1,248 | 1,264 | +4 | +0.3% | 17,700 |
| 2024/02/05 | 1,255 | 1,273 | 1,252 | 1,260 | +5 | +0.4% | 9,800 |
| 2024/02/02 | 1,255 | 1,269 | 1,252 | 1,255 | -7 | -0.6% | 11,400 |
| 2024/02/01 | 1,283 | 1,289 | 1,249 | 1,262 | -25 | -1.9% | 25,100 |
| 2024/01/31 | 1,274 | 1,287 | 1,257 | 1,287 | +20 | +1.6% | 23,900 |
| 2024/01/30 | 1,285 | 1,291 | 1,267 | 1,267 | -18 | -1.4% | 51,800 |
| 2024/01/29 | 1,292 | 1,296 | 1,271 | 1,285 | -7 | -0.5% | 14,400 |
| 2024/01/26 | 1,301 | 1,307 | 1,284 | 1,292 | -25 | -1.9% | 19,600 |
| 2024/01/25 | 1,265 | 1,329 | 1,265 | 1,317 | +52 | +4.1% | 94,500 |
| 2024/01/24 | 1,241 | 1,265 | 1,241 | 1,265 | +24 | +1.9% | 27,300 |
| 2024/01/23 | 1,254 | 1,254 | 1,224 | 1,241 | -13 | -1% | 27,200 |
| 2024/01/22 | 1,229 | 1,254 | 1,221 | 1,254 | +33 | +2.7% | 32,300 |
| 2024/01/19 | 1,193 | 1,235 | 1,193 | 1,221 | +25 | +2.1% | 35,800 |
| 2024/01/18 | 1,200 | 1,206 | 1,188 | 1,196 | -2 | -0.2% | 17,000 |
| 2024/01/17 | 1,200 | 1,212 | 1,190 | 1,198 | -2 | -0.2% | 29,700 |
| 2024/01/16 | 1,197 | 1,210 | 1,195 | 1,200 | -4 | -0.3% | 24,800 |
| 2024/01/15 | 1,200 | 1,210 | 1,183 | 1,204 | -2 | -0.2% | 38,400 |
| 2024/01/12 | 1,210 | 1,210 | 1,185 | 1,206 | +3 | +0.2% | 39,100 |
| 2024/01/11 | 1,210 | 1,224 | 1,190 | 1,203 | +9 | +0.8% | 30,300 |
| 2024/01/10 | 1,200 | 1,210 | 1,189 | 1,194 | -6 | -0.5% | 32,500 |
| 2024/01/09 | 1,205 | 1,230 | 1,194 | 1,200 | -3 | -0.2% | 25,300 |
| 2024/01/05 | 1,213 | 1,219 | 1,198 | 1,203 | -10 | -0.8% | 31,100 |
| 2024/01/04 | 1,192 | 1,227 | 1,185 | 1,213 | -12 | -1% | 54,300 |
| 2023/12/29 | 1,173 | 1,231 | 1,171 | 1,225 | +39 | +3.3% | 67,200 |
| 2023/12/28 | 1,202 | 1,217 | 1,167 | 1,186 | -78 | -6.2% | 93,600 |
| 2023/12/27 | 1,228 | 1,273 | 1,228 | 1,264 | +29 | +2.3% | 85,400 |
| 2023/12/26 | 1,235 | 1,253 | 1,230 | 1,235 | ±0 | ±0% | 23,400 |
| 2023/12/25 | 1,235 | 1,245 | 1,222 | 1,235 | ±0 | ±0% | 22,400 |
| 2023/12/22 | 1,205 | 1,253 | 1,205 | 1,235 | +30 | +2.5% | 41,500 |
| 2023/12/21 | 1,194 | 1,220 | 1,186 | 1,205 | -10 | -0.8% | 33,000 |
| 2023/12/20 | 1,204 | 1,228 | 1,200 | 1,215 | +16 | +1.3% | 31,400 |
| 2023/12/19 | 1,201 | 1,226 | 1,199 | 1,199 | ±0 | ±0% | 33,800 |
| 2023/12/18 | 1,205 | 1,205 | 1,184 | 1,199 | -3 | -0.2% | 16,900 |
| 2023/12/15 | 1,173 | 1,205 | 1,173 | 1,202 | +23 | +2% | 21,700 |
| 2023/12/14 | 1,162 | 1,204 | 1,162 | 1,179 | +17 | +1.5% | 22,700 |
| 2023/12/13 | 1,174 | 1,180 | 1,162 | 1,162 | -13 | -1.1% | 18,000 |
| 2023/12/12 | 1,186 | 1,189 | 1,166 | 1,175 | -11 | -0.9% | 15,600 |
| 2023/12/11 | 1,169 | 1,190 | 1,169 | 1,186 | +11 | +0.9% | 10,400 |
| 2023/12/08 | 1,165 | 1,185 | 1,155 | 1,175 | +3 | +0.3% | 25,300 |
| 2023/12/07 | 1,193 | 1,193 | 1,170 | 1,172 | -23 | -1.9% | 20,200 |
51～
100
件表示中 / 1743件
類似銘柄と比較する
現在ご覧いただいている「ビーグリー」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 |
|---|---|---|---|---|---|---|---|---|
| ビーグリー | 108,200円 | +5.4% | +25.3% | 1.57% | 7.05倍 | 0.94倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| 昭文社ＨＤ | 37,900円 | +14.7% | -35.9% | 0.00% | 4.99倍 | 0.64倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
| ＤＬＥ | 16,600円 | -10.9% | - | 0.00% | - | 2.11倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰ事業も。朝日放送グループ傘下 |
| ＡＲアドバン | 199,200円 | +14.4% | +11.1% | 0.00% | 18.33倍 | 3.64倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| ベネフィットＪ | 115,900円 | +3.5% | -15.6% | 1.73% | 9.73倍 | 0.97倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
市場注目の銘柄
チャート関連のコラム
