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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,190 | 1,207 | 1,190 | 1,195 | +5 | +0.4% | 10,800 |
2023/12/05 | 1,214 | 1,228 | 1,190 | 1,190 | -27 | -2.2% | 31,300 |
2023/12/04 | 1,220 | 1,232 | 1,210 | 1,217 | -3 | -0.2% | 17,900 |
2023/12/01 | 1,219 | 1,232 | 1,210 | 1,220 | +6 | +0.5% | 22,300 |
2023/11/30 | 1,220 | 1,220 | 1,207 | 1,214 | -11 | -0.9% | 9,000 |
2023/11/29 | 1,217 | 1,238 | 1,213 | 1,225 | +8 | +0.7% | 13,400 |
2023/11/28 | 1,230 | 1,237 | 1,211 | 1,217 | -15 | -1.2% | 13,400 |
2023/11/27 | 1,220 | 1,236 | 1,216 | 1,232 | +25 | +2.1% | 27,000 |
2023/11/24 | 1,202 | 1,224 | 1,191 | 1,207 | +11 | +0.9% | 26,800 |
2023/11/22 | 1,189 | 1,205 | 1,189 | 1,196 | +5 | +0.4% | 26,500 |
2023/11/21 | 1,200 | 1,208 | 1,183 | 1,191 | -9 | -0.8% | 46,000 |
2023/11/20 | 1,149 | 1,200 | 1,148 | 1,200 | +52 | +4.5% | 33,700 |
2023/11/17 | 1,134 | 1,155 | 1,133 | 1,148 | +8 | +0.7% | 19,400 |
2023/11/16 | 1,148 | 1,153 | 1,134 | 1,140 | -7 | -0.6% | 33,000 |
2023/11/15 | 1,110 | 1,174 | 1,108 | 1,147 | +77 | +7.2% | 97,500 |
2023/11/14 | 1,087 | 1,092 | 1,070 | 1,070 | -19 | -1.7% | 18,000 |
2023/11/13 | 1,101 | 1,104 | 1,088 | 1,089 | -13 | -1.2% | 11,000 |
2023/11/10 | 1,086 | 1,103 | 1,081 | 1,102 | +15 | +1.4% | 28,700 |
2023/11/09 | 1,084 | 1,093 | 1,081 | 1,087 | +2 | +0.2% | 14,300 |
2023/11/08 | 1,097 | 1,097 | 1,082 | 1,085 | -1 | -0.1% | 19,500 |
2023/11/07 | 1,083 | 1,091 | 1,082 | 1,086 | -5 | -0.5% | 9,200 |
2023/11/06 | 1,093 | 1,095 | 1,087 | 1,091 | +13 | +1.2% | 13,900 |
2023/11/02 | 1,070 | 1,082 | 1,070 | 1,078 | +5 | +0.5% | 15,600 |
2023/11/01 | 1,090 | 1,090 | 1,068 | 1,073 | -2 | -0.2% | 13,400 |
2023/10/31 | 1,069 | 1,083 | 1,059 | 1,075 | +15 | +1.4% | 37,300 |
2023/10/30 | 1,075 | 1,097 | 1,060 | 1,060 | -33 | -3% | 60,200 |
2023/10/27 | 1,074 | 1,093 | 1,070 | 1,093 | +27 | +2.5% | 19,500 |
2023/10/26 | 1,059 | 1,081 | 1,059 | 1,066 | -7 | -0.7% | 35,800 |
2023/10/25 | 1,074 | 1,074 | 1,065 | 1,073 | ±0 | ±0% | 18,500 |
2023/10/24 | 1,053 | 1,079 | 1,032 | 1,073 | +22 | +2.1% | 31,700 |
2023/10/23 | 1,073 | 1,073 | 1,050 | 1,051 | -22 | -2.1% | 20,000 |
2023/10/20 | 1,075 | 1,081 | 1,064 | 1,073 | -4 | -0.4% | 17,500 |
2023/10/19 | 1,084 | 1,093 | 1,068 | 1,077 | -19 | -1.7% | 17,500 |
2023/10/18 | 1,089 | 1,096 | 1,080 | 1,096 | +7 | +0.6% | 10,800 |
2023/10/17 | 1,078 | 1,090 | 1,075 | 1,089 | +25 | +2.3% | 18,000 |
2023/10/16 | 1,078 | 1,079 | 1,061 | 1,064 | -14 | -1.3% | 26,000 |
2023/10/13 | 1,091 | 1,091 | 1,075 | 1,078 | -16 | -1.5% | 20,200 |
2023/10/12 | 1,109 | 1,110 | 1,089 | 1,094 | -2 | -0.2% | 25,300 |
2023/10/11 | 1,100 | 1,103 | 1,083 | 1,096 | -1 | -0.1% | 15,500 |
2023/10/10 | 1,086 | 1,102 | 1,086 | 1,097 | +11 | +1% | 19,500 |
2023/10/06 | 1,071 | 1,093 | 1,061 | 1,086 | +17 | +1.6% | 22,300 |
2023/10/05 | 1,062 | 1,073 | 1,057 | 1,069 | +12 | +1.1% | 25,700 |
2023/10/04 | 1,063 | 1,080 | 1,057 | 1,057 | -39 | -3.6% | 60,000 |
2023/10/03 | 1,135 | 1,135 | 1,094 | 1,096 | -36 | -3.2% | 36,800 |
2023/10/02 | 1,165 | 1,165 | 1,131 | 1,132 | -29 | -2.5% | 26,100 |
2023/09/29 | 1,167 | 1,167 | 1,153 | 1,161 | +9 | +0.8% | 14,000 |
2023/09/28 | 1,155 | 1,170 | 1,151 | 1,152 | +1 | +0.1% | 22,500 |
2023/09/27 | 1,138 | 1,152 | 1,137 | 1,151 | +3 | +0.3% | 20,600 |
2023/09/26 | 1,168 | 1,168 | 1,146 | 1,148 | -13 | -1.1% | 37,700 |
2023/09/25 | 1,162 | 1,174 | 1,151 | 1,161 | -1 | -0.1% | 54,400 |
101~
150
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 | 108,600円 | +5.4% | +25.3% | 1.57% | 7.08倍 | 0.95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