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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 5,223 | 5,373 | 5,202 | 5,373 | +700 | +15% | 2,114,600 |
| 2025/04/30 | 4,686 | 4,695 | 4,594 | 4,673 | +49 | +1.1% | 508,600 |
| 2025/04/28 | 4,548 | 4,665 | 4,544 | 4,624 | +45 | +1% | 332,300 |
| 2025/04/25 | 4,579 | 4,623 | 4,530 | 4,579 | +29 | +0.6% | 287,400 |
| 2025/04/24 | 4,653 | 4,665 | 4,530 | 4,550 | -113 | -2.4% | 226,100 |
| 2025/04/23 | 4,678 | 4,687 | 4,634 | 4,663 | +54 | +1.2% | 258,200 |
| 2025/04/22 | 4,600 | 4,680 | 4,595 | 4,609 | +31 | +0.7% | 181,500 |
| 2025/04/21 | 4,571 | 4,600 | 4,526 | 4,578 | +7 | +0.2% | 151,500 |
| 2025/04/18 | 4,499 | 4,571 | 4,477 | 4,571 | +72 | +1.6% | 85,900 |
| 2025/04/17 | 4,452 | 4,535 | 4,447 | 4,499 | +66 | +1.5% | 175,200 |
| 2025/04/16 | 4,433 | 4,452 | 4,414 | 4,433 | +9 | +0.2% | 165,400 |
| 2025/04/15 | 4,415 | 4,458 | 4,402 | 4,424 | +5 | +0.1% | 219,200 |
| 2025/04/14 | 4,410 | 4,476 | 4,403 | 4,419 | +6 | +0.1% | 268,000 |
| 2025/04/11 | 4,314 | 4,414 | 4,291 | 4,413 | -96 | -2.1% | 199,300 |
| 2025/04/10 | 4,450 | 4,536 | 4,366 | 4,509 | +242 | +5.7% | 269,500 |
| 2025/04/09 | 4,271 | 4,303 | 4,154 | 4,267 | -21 | -0.5% | 343,100 |
| 2025/04/08 | 4,231 | 4,373 | 4,205 | 4,288 | +127 | +3.1% | 378,200 |
| 2025/04/07 | 4,118 | 4,300 | 4,079 | 4,161 | -307 | -6.9% | 409,700 |
| 2025/04/04 | 4,549 | 4,572 | 4,401 | 4,468 | -89 | -2% | 410,600 |
| 2025/04/03 | 4,525 | 4,557 | 4,477 | 4,557 | -63 | -1.4% | 305,000 |
| 2025/04/02 | 4,676 | 4,679 | 4,611 | 4,620 | -38 | -0.8% | 307,500 |
| 2025/04/01 | 4,637 | 4,775 | 4,637 | 4,658 | +75 | +1.6% | 422,100 |
| 2025/03/31 | 4,630 | 4,630 | 4,538 | 4,583 | -90 | -1.9% | 276,900 |
| 2025/03/28 | 4,740 | 4,757 | 4,673 | 4,673 | -7 | -0.1% | 377,400 |
| 2025/03/27 | 4,583 | 4,680 | 4,576 | 4,680 | +107 | +2.3% | 336,000 |
| 2025/03/26 | 4,560 | 4,594 | 4,510 | 4,573 | +32 | +0.7% | 232,800 |
| 2025/03/25 | 4,555 | 4,564 | 4,501 | 4,541 | +15 | +0.3% | 134,600 |
| 2025/03/24 | 4,530 | 4,569 | 4,500 | 4,526 | +17 | +0.4% | 169,100 |
| 2025/03/21 | 4,549 | 4,561 | 4,489 | 4,509 | -16 | -0.4% | 237,800 |
| 2025/03/19 | 4,512 | 4,535 | 4,488 | 4,525 | +1 | ±0% | 229,900 |
| 2025/03/18 | 4,522 | 4,550 | 4,485 | 4,524 | +54 | +1.2% | 250,200 |
| 2025/03/17 | 4,503 | 4,515 | 4,457 | 4,470 | +29 | +0.7% | 169,600 |
| 2025/03/14 | 4,404 | 4,457 | 4,381 | 4,441 | +24 | +0.5% | 224,600 |
| 2025/03/13 | 4,480 | 4,512 | 4,377 | 4,417 | -59 | -1.3% | 311,700 |
| 2025/03/12 | 4,369 | 4,491 | 4,333 | 4,476 | +119 | +2.7% | 377,500 |
| 2025/03/11 | 4,360 | 4,409 | 4,279 | 4,357 | -138 | -3.1% | 331,300 |
| 2025/03/10 | 4,507 | 4,524 | 4,441 | 4,495 | -12 | -0.3% | 261,700 |
| 2025/03/07 | 4,443 | 4,563 | 4,440 | 4,507 | +37 | +0.8% | 289,700 |
| 2025/03/06 | 4,489 | 4,511 | 4,460 | 4,470 | -38 | -0.8% | 204,600 |
| 2025/03/05 | 4,462 | 4,550 | 4,410 | 4,508 | +81 | +1.8% | 242,200 |
| 2025/03/04 | 4,351 | 4,427 | 4,343 | 4,427 | +58 | +1.3% | 271,200 |
| 2025/03/03 | 4,337 | 4,371 | 4,305 | 4,369 | +80 | +1.9% | 207,200 |
| 2025/02/28 | 4,378 | 4,395 | 4,277 | 4,289 | -83 | -1.9% | 207,000 |
| 2025/02/27 | 4,339 | 4,377 | 4,305 | 4,372 | +20 | +0.5% | 309,100 |
| 2025/02/26 | 4,307 | 4,371 | 4,287 | 4,352 | +49 | +1.1% | 310,900 |
| 2025/02/25 | 4,251 | 4,303 | 4,156 | 4,303 | -24 | -0.6% | 371,000 |
| 2025/02/21 | 4,329 | 4,378 | 4,314 | 4,327 | +26 | +0.6% | 249,900 |
| 2025/02/20 | 4,320 | 4,348 | 4,293 | 4,301 | -55 | -1.3% | 188,500 |
| 2025/02/19 | 4,370 | 4,395 | 4,305 | 4,356 | +15 | +0.3% | 230,100 |
| 2025/02/18 | 4,337 | 4,375 | 4,308 | 4,341 | -24 | -0.5% | 251,400 |
1～
50
件表示中 / 3691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 | 537,300円 | +4.0% | +9.8% | 2.23% | 18.19倍 | 3.12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 |
| ＮＳＳＯＬ | 336,800円 | +5.5% | +11.8% | 2.38% | 21.10倍 | 2.36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％ |
| ＫＡＤＯＫＡＷＡ | 375,100円 | +5.3% | -19.9% | 0.80% | 61.08倍 | 2.89倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| ＯＢＣ | 687,500円 | +10.0% | +8.5% | 1.54% | 29.79倍 | 3.25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 |
| ＩＩＪ | 268,400円 | +13.0% | +5.8% | 1.30% | 23.05倍 | 3.63倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
市場注目の銘柄
チャート関連のコラム
