ＢＩＰＲＯＧＹ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 6,400 | 6,457 | 6,337 | 6,425 | +70 | +1.1% | 274,000 |
| 2025/09/11 | 6,354 | 6,425 | 6,313 | 6,355 | -62 | -1% | 240,400 |
| 2025/09/10 | 6,320 | 6,435 | 6,320 | 6,417 | +97 | +1.5% | 188,600 |
| 2025/09/09 | 6,346 | 6,404 | 6,309 | 6,320 | -24 | -0.4% | 175,200 |
| 2025/09/08 | 6,300 | 6,360 | 6,289 | 6,344 | +103 | +1.7% | 179,600 |
| 2025/09/05 | 6,222 | 6,282 | 6,172 | 6,241 | -3 | ±0% | 169,200 |
| 2025/09/04 | 6,243 | 6,292 | 6,207 | 6,244 | +2 | ±0% | 176,400 |
| 2025/09/03 | 6,183 | 6,242 | 6,163 | 6,242 | +21 | +0.3% | 225,400 |
| 2025/09/02 | 6,242 | 6,288 | 6,204 | 6,221 | -21 | -0.3% | 195,400 |
| 2025/09/01 | 6,265 | 6,338 | 6,205 | 6,242 | -123 | -1.9% | 160,400 |
| 2025/08/29 | 6,321 | 6,395 | 6,321 | 6,365 | +16 | +0.3% | 159,400 |
| 2025/08/28 | 6,343 | 6,366 | 6,295 | 6,349 | +12 | +0.2% | 176,200 |
| 2025/08/27 | 6,266 | 6,390 | 6,266 | 6,337 | +85 | +1.4% | 271,100 |
| 2025/08/26 | 6,409 | 6,409 | 6,242 | 6,252 | -157 | -2.4% | 300,200 |
| 2025/08/25 | 6,427 | 6,427 | 6,368 | 6,409 | -29 | -0.5% | 151,900 |
| 2025/08/22 | 6,377 | 6,445 | 6,303 | 6,438 | +78 | +1.2% | 241,600 |
| 2025/08/21 | 6,445 | 6,469 | 6,342 | 6,360 | -85 | -1.3% | 182,800 |
| 2025/08/20 | 6,501 | 6,510 | 6,407 | 6,445 | -59 | -0.9% | 184,200 |
| 2025/08/19 | 6,480 | 6,511 | 6,426 | 6,504 | +19 | +0.3% | 246,600 |
| 2025/08/18 | 6,386 | 6,495 | 6,363 | 6,485 | +106 | +1.7% | 299,600 |
| 2025/08/15 | 6,470 | 6,495 | 6,356 | 6,379 | -60 | -0.9% | 248,700 |
| 2025/08/14 | 6,511 | 6,520 | 6,426 | 6,439 | -101 | -1.5% | 263,000 |
| 2025/08/13 | 6,496 | 6,594 | 6,474 | 6,540 | +15 | +0.2% | 181,700 |
| 2025/08/12 | 6,437 | 6,567 | 6,422 | 6,525 | +59 | +0.9% | 322,000 |
| 2025/08/08 | 6,486 | 6,541 | 6,441 | 6,466 | -9 | -0.1% | 184,200 |
| 2025/08/07 | 6,460 | 6,560 | 6,455 | 6,475 | +52 | +0.8% | 229,300 |
| 2025/08/06 | 6,351 | 6,471 | 6,330 | 6,423 | +42 | +0.7% | 268,900 |
| 2025/08/05 | 6,305 | 6,390 | 6,239 | 6,381 | +49 | +0.8% | 319,200 |
| 2025/08/04 | 6,260 | 6,368 | 6,260 | 6,332 | +10 | +0.2% | 356,500 |
| 2025/08/01 | 5,940 | 6,331 | 5,940 | 6,322 | +229 | +3.8% | 655,100 |
| 2025/07/31 | 6,005 | 6,150 | 5,989 | 6,093 | +53 | +0.9% | 448,100 |
| 2025/07/30 | 5,900 | 6,057 | 5,900 | 6,040 | +140 | +2.4% | 433,100 |
| 2025/07/29 | 5,785 | 5,903 | 5,735 | 5,900 | +91 | +1.6% | 266,500 |
| 2025/07/28 | 5,942 | 5,942 | 5,809 | 5,809 | -186 | -3.1% | 340,300 |
| 2025/07/25 | 5,941 | 6,005 | 5,915 | 5,995 | +54 | +0.9% | 252,200 |
| 2025/07/24 | 5,857 | 5,942 | 5,833 | 5,941 | +100 | +1.7% | 301,100 |
| 2025/07/23 | 5,889 | 5,902 | 5,767 | 5,841 | -48 | -0.8% | 338,500 |
| 2025/07/22 | 5,880 | 5,957 | 5,876 | 5,889 | -46 | -0.8% | 172,100 |
| 2025/07/18 | 5,957 | 5,970 | 5,935 | 5,935 | -23 | -0.4% | 167,900 |
| 2025/07/17 | 5,916 | 5,975 | 5,902 | 5,958 | +81 | +1.4% | 230,600 |
| 2025/07/16 | 5,875 | 5,910 | 5,840 | 5,877 | +2 | ±0% | 183,700 |
| 2025/07/15 | 5,883 | 5,892 | 5,821 | 5,875 | +9 | +0.2% | 155,400 |
| 2025/07/14 | 5,840 | 5,880 | 5,788 | 5,866 | +8 | +0.1% | 211,000 |
| 2025/07/11 | 5,898 | 5,966 | 5,843 | 5,858 | -25 | -0.4% | 313,600 |
| 2025/07/10 | 5,912 | 5,929 | 5,855 | 5,883 | -29 | -0.5% | 336,300 |
| 2025/07/09 | 5,984 | 5,984 | 5,819 | 5,912 | -84 | -1.4% | 319,800 |
| 2025/07/08 | 6,014 | 6,043 | 5,963 | 5,996 | +1 | ±0% | 305,800 |
| 2025/07/07 | 5,970 | 5,998 | 5,960 | 5,995 | +57 | +1% | 181,500 |
| 2025/07/04 | 5,943 | 5,958 | 5,901 | 5,938 | -25 | -0.4% | 211,900 |
| 2025/07/03 | 6,064 | 6,089 | 5,928 | 5,963 | -50 | -0.8% | 375,700 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「ＢＩＰＲＯＧＹ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＩＰＲＯＧＹ | 642,500円 | +4.0% | +9.8% | 1.87% | 21.61倍 | 3.71倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
| ＯＢＣ | 898,100円 | +10.0% | +8.5% | 1.18% | 38.91倍 | 4.25倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＮＳＳＯＬ | 369,200円 | +5.5% | +11.8% | 2.17% | 23.14倍 | 2.59倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| ＧＭＯＰＧ | 842,300円 | +13.0% | +4.4% | 1.47% | 34.51倍 | 6.13倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| コーエーテクモ | 190,100円 | +10.6% | -26.0% | 2.26% | 22.24倍 | 3.19倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
市場注目の銘柄
チャート関連のコラム
