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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,102 | 1,116 | 1,102 | 1,108 | +5 | +0.5% | 7,900 |
2023/07/21 | 1,119 | 1,141 | 1,103 | 1,103 | -14 | -1.3% | 32,600 |
2023/07/20 | 1,112 | 1,125 | 1,112 | 1,117 | ±0 | ±0% | 12,200 |
2023/07/19 | 1,099 | 1,117 | 1,097 | 1,117 | +20 | +1.8% | 25,200 |
2023/07/18 | 1,111 | 1,115 | 1,095 | 1,097 | -14 | -1.3% | 44,700 |
2023/07/14 | 1,122 | 1,128 | 1,110 | 1,111 | -11 | -1% | 20,900 |
2023/07/13 | 1,128 | 1,134 | 1,122 | 1,122 | -5 | -0.4% | 9,900 |
2023/07/12 | 1,120 | 1,129 | 1,117 | 1,127 | +8 | +0.7% | 21,200 |
2023/07/11 | 1,112 | 1,122 | 1,112 | 1,119 | +6 | +0.5% | 16,200 |
2023/07/10 | 1,119 | 1,127 | 1,113 | 1,113 | -7 | -0.6% | 14,700 |
2023/07/07 | 1,119 | 1,126 | 1,110 | 1,120 | -6 | -0.5% | 24,300 |
2023/07/06 | 1,145 | 1,145 | 1,122 | 1,126 | -22 | -1.9% | 19,000 |
2023/07/05 | 1,154 | 1,154 | 1,145 | 1,148 | -6 | -0.5% | 13,600 |
2023/07/04 | 1,153 | 1,162 | 1,151 | 1,154 | +1 | +0.1% | 13,900 |
2023/07/03 | 1,154 | 1,166 | 1,150 | 1,153 | -1 | -0.1% | 11,700 |
2023/06/30 | 1,156 | 1,159 | 1,149 | 1,154 | -2 | -0.2% | 15,800 |
2023/06/29 | 1,156 | 1,168 | 1,154 | 1,156 | +2 | +0.2% | 14,600 |
2023/06/28 | 1,148 | 1,156 | 1,143 | 1,154 | +11 | +1% | 17,100 |
2023/06/27 | 1,153 | 1,155 | 1,132 | 1,143 | -10 | -0.9% | 21,700 |
2023/06/26 | 1,158 | 1,165 | 1,151 | 1,153 | -13 | -1.1% | 15,300 |
2023/06/23 | 1,172 | 1,176 | 1,158 | 1,166 | -5 | -0.4% | 19,900 |
2023/06/22 | 1,180 | 1,190 | 1,171 | 1,171 | -6 | -0.5% | 16,000 |
2023/06/21 | 1,181 | 1,189 | 1,176 | 1,177 | -10 | -0.8% | 8,300 |
2023/06/20 | 1,172 | 1,187 | 1,171 | 1,187 | +8 | +0.7% | 12,300 |
2023/06/19 | 1,171 | 1,185 | 1,160 | 1,179 | +9 | +0.8% | 28,500 |
2023/06/16 | 1,155 | 1,172 | 1,155 | 1,170 | +15 | +1.3% | 26,200 |
2023/06/15 | 1,161 | 1,161 | 1,152 | 1,155 | -8 | -0.7% | 13,300 |
2023/06/14 | 1,180 | 1,180 | 1,163 | 1,163 | -10 | -0.9% | 16,700 |
2023/06/13 | 1,185 | 1,190 | 1,170 | 1,173 | -5 | -0.4% | 25,600 |
2023/06/12 | 1,156 | 1,178 | 1,156 | 1,178 | +23 | +2% | 18,600 |
2023/06/09 | 1,174 | 1,179 | 1,153 | 1,155 | -9 | -0.8% | 29,300 |
2023/06/08 | 1,172 | 1,185 | 1,150 | 1,164 | -21 | -1.8% | 36,600 |
2023/06/07 | 1,222 | 1,222 | 1,171 | 1,185 | +23 | +2% | 112,600 |
2023/06/06 | 1,148 | 1,169 | 1,137 | 1,162 | +16 | +1.4% | 31,700 |
2023/06/05 | 1,125 | 1,149 | 1,125 | 1,146 | +23 | +2% | 24,700 |
2023/06/02 | 1,110 | 1,129 | 1,107 | 1,123 | +9 | +0.8% | 11,800 |
2023/06/01 | 1,109 | 1,124 | 1,101 | 1,114 | +5 | +0.5% | 28,900 |
2023/05/31 | 1,128 | 1,130 | 1,109 | 1,109 | -19 | -1.7% | 28,300 |
2023/05/30 | 1,127 | 1,137 | 1,123 | 1,128 | +1 | +0.1% | 10,300 |
2023/05/29 | 1,138 | 1,138 | 1,122 | 1,127 | +6 | +0.5% | 16,300 |
2023/05/26 | 1,147 | 1,147 | 1,121 | 1,121 | -26 | -2.3% | 28,600 |
2023/05/25 | 1,161 | 1,161 | 1,146 | 1,147 | -5 | -0.4% | 10,700 |
2023/05/24 | 1,152 | 1,161 | 1,151 | 1,152 | +7 | +0.6% | 19,100 |
2023/05/23 | 1,150 | 1,159 | 1,141 | 1,145 | -3 | -0.3% | 20,300 |
2023/05/22 | 1,157 | 1,157 | 1,144 | 1,148 | -8 | -0.7% | 14,500 |
2023/05/19 | 1,154 | 1,162 | 1,146 | 1,156 | +12 | +1% | 26,800 |
2023/05/18 | 1,153 | 1,158 | 1,143 | 1,144 | -7 | -0.6% | 26,600 |
2023/05/17 | 1,161 | 1,165 | 1,150 | 1,151 | -7 | -0.6% | 18,200 |
2023/05/16 | 1,152 | 1,160 | 1,140 | 1,158 | +6 | +0.5% | 31,200 |
2023/05/15 | 1,182 | 1,205 | 1,147 | 1,152 | -103 | -8.2% | 83,800 |
201~
250
件表示中 / 1751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 | 110,500円 | +5.4% | +25.3% | 1.54% | 7.21倍 | 0.96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 |
I C | 90,500円 | +5.4% | +5.3% | 3.54% | 22.36倍 | 1.11倍 |
|
システム開発と運用が2本柱の独立系SI。客先常駐型の開発多い。日立グループ向けが約5割 |
クエスト | 126,400円 | +5.5% | +2.7% | 3.88% | 9.40倍 | 1.00倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の1つ |
ベネフィットJ | 115,400円 | -4.3% | +21.1% | - | - | - |
|
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 |
昭文社HD | 37,400円 | - | - | - | - | 0.54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 |
市場注目の銘柄
チャート関連のコラム