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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,250 | 1,268 | 1,246 | 1,265 | +19 | +1.5% | 18,300 |
2023/02/24 | 1,218 | 1,246 | 1,216 | 1,246 | +14 | +1.1% | 23,600 |
2023/02/22 | 1,234 | 1,236 | 1,218 | 1,232 | -10 | -0.8% | 30,100 |
2023/02/21 | 1,244 | 1,253 | 1,230 | 1,242 | -12 | -1% | 54,800 |
2023/02/20 | 1,265 | 1,275 | 1,245 | 1,254 | -8 | -0.6% | 26,100 |
2023/02/17 | 1,274 | 1,294 | 1,255 | 1,262 | -19 | -1.5% | 46,700 |
2023/02/16 | 1,257 | 1,308 | 1,248 | 1,281 | +30 | +2.4% | 103,600 |
2023/02/15 | 1,208 | 1,277 | 1,208 | 1,251 | +75 | +6.4% | 167,300 |
2023/02/14 | 1,173 | 1,187 | 1,173 | 1,176 | +3 | +0.3% | 46,500 |
2023/02/13 | 1,178 | 1,190 | 1,168 | 1,173 | +1 | +0.1% | 24,800 |
2023/02/10 | 1,158 | 1,180 | 1,155 | 1,172 | +11 | +0.9% | 20,600 |
2023/02/09 | 1,168 | 1,168 | 1,155 | 1,161 | -13 | -1.1% | 19,800 |
2023/02/08 | 1,185 | 1,186 | 1,172 | 1,174 | -12 | -1% | 14,200 |
2023/02/07 | 1,175 | 1,186 | 1,171 | 1,186 | +17 | +1.5% | 27,600 |
2023/02/06 | 1,152 | 1,181 | 1,152 | 1,169 | +14 | +1.2% | 34,700 |
2023/02/03 | 1,144 | 1,157 | 1,144 | 1,155 | -4 | -0.3% | 15,900 |
2023/02/02 | 1,148 | 1,164 | 1,145 | 1,159 | +5 | +0.4% | 22,900 |
2023/02/01 | 1,152 | 1,160 | 1,144 | 1,154 | -2 | -0.2% | 19,100 |
2023/01/31 | 1,167 | 1,167 | 1,147 | 1,156 | -6 | -0.5% | 31,800 |
2023/01/30 | 1,170 | 1,181 | 1,157 | 1,162 | -7 | -0.6% | 42,800 |
2023/01/27 | 1,162 | 1,172 | 1,161 | 1,169 | +4 | +0.3% | 20,300 |
2023/01/26 | 1,163 | 1,179 | 1,156 | 1,165 | +2 | +0.2% | 24,200 |
2023/01/25 | 1,154 | 1,172 | 1,148 | 1,163 | +5 | +0.4% | 28,100 |
2023/01/24 | 1,164 | 1,167 | 1,157 | 1,158 | +3 | +0.3% | 32,600 |
2023/01/23 | 1,148 | 1,166 | 1,145 | 1,155 | +15 | +1.3% | 38,800 |
2023/01/20 | 1,132 | 1,144 | 1,122 | 1,140 | +6 | +0.5% | 18,800 |
2023/01/19 | 1,144 | 1,144 | 1,127 | 1,134 | -23 | -2% | 35,700 |
2023/01/18 | 1,130 | 1,161 | 1,127 | 1,157 | +22 | +1.9% | 30,700 |
2023/01/17 | 1,130 | 1,141 | 1,129 | 1,135 | +5 | +0.4% | 19,300 |
2023/01/16 | 1,140 | 1,148 | 1,130 | 1,130 | -19 | -1.7% | 28,600 |
2023/01/13 | 1,150 | 1,169 | 1,143 | 1,149 | -8 | -0.7% | 34,900 |
2023/01/12 | 1,167 | 1,174 | 1,157 | 1,157 | -9 | -0.8% | 21,700 |
2023/01/11 | 1,155 | 1,170 | 1,155 | 1,166 | +21 | +1.8% | 17,600 |
2023/01/10 | 1,147 | 1,162 | 1,141 | 1,145 | +8 | +0.7% | 26,200 |
2023/01/06 | 1,134 | 1,143 | 1,123 | 1,137 | +1 | +0.1% | 21,300 |
2023/01/05 | 1,140 | 1,153 | 1,130 | 1,136 | -6 | -0.5% | 34,900 |
2023/01/04 | 1,161 | 1,161 | 1,134 | 1,142 | -14 | -1.2% | 28,200 |
2022/12/30 | 1,140 | 1,171 | 1,140 | 1,156 | +22 | +1.9% | 53,900 |
2022/12/29 | 1,122 | 1,140 | 1,111 | 1,134 | -13 | -1.1% | 83,700 |
2022/12/28 | 1,140 | 1,150 | 1,115 | 1,147 | -6 | -0.5% | 133,600 |
2022/12/27 | 1,148 | 1,158 | 1,142 | 1,153 | +4 | +0.3% | 82,200 |
2022/12/26 | 1,152 | 1,160 | 1,141 | 1,149 | -7 | -0.6% | 80,700 |
2022/12/23 | 1,160 | 1,165 | 1,138 | 1,156 | -11 | -0.9% | 58,000 |
2022/12/22 | 1,166 | 1,172 | 1,157 | 1,167 | +5 | +0.4% | 55,500 |
2022/12/21 | 1,178 | 1,184 | 1,161 | 1,162 | -22 | -1.9% | 77,900 |
2022/12/20 | 1,230 | 1,230 | 1,174 | 1,184 | -46 | -3.7% | 129,400 |
2022/12/19 | 1,257 | 1,260 | 1,223 | 1,230 | -36 | -2.8% | 91,800 |
2022/12/16 | 1,260 | 1,286 | 1,256 | 1,266 | ±0 | ±0% | 38,100 |
2022/12/15 | 1,263 | 1,268 | 1,251 | 1,266 | +5 | +0.4% | 30,900 |
2022/12/14 | 1,269 | 1,269 | 1,251 | 1,261 | -8 | -0.6% | 75,700 |
301~
350
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% | 22.35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% | 2.43% | 9.37倍 | 0.94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 |
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