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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/07/02 | 6,070 | 6,137 | 6,005 | 6,013 | -26 | -0.4% | 326,600 |
| 2025/07/01 | 6,026 | 6,080 | 6,024 | 6,039 | +13 | +0.2% | 260,300 |
| 2025/06/30 | 6,049 | 6,080 | 6,000 | 6,026 | +47 | +0.8% | 299,600 |
| 2025/06/27 | 5,931 | 5,988 | 5,919 | 5,979 | +48 | +0.8% | 383,100 |
| 2025/06/26 | 5,925 | 5,934 | 5,888 | 5,931 | +20 | +0.3% | 331,400 |
| 2025/06/25 | 5,902 | 5,922 | 5,873 | 5,911 | -33 | -0.6% | 293,600 |
| 2025/06/24 | 6,009 | 6,009 | 5,934 | 5,944 | -15 | -0.3% | 172,800 |
| 2025/06/23 | 5,961 | 5,961 | 5,901 | 5,959 | -3 | -0.1% | 198,800 |
| 2025/06/20 | 5,973 | 6,021 | 5,961 | 5,962 | -102 | -1.7% | 446,600 |
| 2025/06/19 | 6,050 | 6,087 | 5,994 | 6,064 | +22 | +0.4% | 189,700 |
| 2025/06/18 | 6,038 | 6,079 | 6,014 | 6,042 | +4 | +0.1% | 280,200 |
| 2025/06/17 | 5,996 | 6,073 | 5,982 | 6,038 | -8 | -0.1% | 223,000 |
| 2025/06/16 | 6,063 | 6,063 | 5,986 | 6,046 | +46 | +0.8% | 271,000 |
| 2025/06/13 | 5,991 | 6,052 | 5,965 | 6,000 | -46 | -0.8% | 428,100 |
| 2025/06/12 | 6,029 | 6,073 | 6,007 | 6,046 | +82 | +1.4% | 318,500 |
| 2025/06/11 | 5,997 | 6,056 | 5,935 | 5,964 | +29 | +0.5% | 353,300 |
| 2025/06/10 | 5,901 | 5,968 | 5,901 | 5,935 | +6 | +0.1% | 398,100 |
| 2025/06/09 | 5,890 | 5,932 | 5,812 | 5,929 | +113 | +1.9% | 253,200 |
| 2025/06/06 | 5,860 | 5,860 | 5,790 | 5,816 | -22 | -0.4% | 328,900 |
| 2025/06/05 | 5,731 | 5,877 | 5,731 | 5,838 | +7 | +0.1% | 421,800 |
| 2025/06/04 | 5,824 | 5,832 | 5,736 | 5,831 | -5 | -0.1% | 302,000 |
| 2025/06/03 | 5,833 | 5,850 | 5,785 | 5,836 | +3 | +0.1% | 227,400 |
| 2025/06/02 | 5,701 | 5,834 | 5,701 | 5,833 | -3 | -0.1% | 334,600 |
| 2025/05/30 | 5,788 | 5,836 | 5,740 | 5,836 | +36 | +0.6% | 455,600 |
| 2025/05/29 | 5,735 | 5,833 | 5,721 | 5,800 | +65 | +1.1% | 327,700 |
| 2025/05/28 | 5,798 | 5,798 | 5,710 | 5,735 | -11 | -0.2% | 301,800 |
| 2025/05/27 | 5,751 | 5,769 | 5,705 | 5,746 | +35 | +0.6% | 281,100 |
| 2025/05/26 | 5,653 | 5,737 | 5,649 | 5,711 | +83 | +1.5% | 296,300 |
| 2025/05/23 | 5,613 | 5,658 | 5,598 | 5,628 | +29 | +0.5% | 355,400 |
| 2025/05/22 | 5,610 | 5,641 | 5,552 | 5,599 | +28 | +0.5% | 392,700 |
| 2025/05/21 | 5,600 | 5,642 | 5,488 | 5,571 | +108 | +2% | 411,300 |
| 2025/05/20 | 5,565 | 5,575 | 5,450 | 5,463 | -37 | -0.7% | 354,300 |
| 2025/05/19 | 5,456 | 5,500 | 5,436 | 5,500 | +44 | +0.8% | 262,500 |
| 2025/05/16 | 5,490 | 5,544 | 5,448 | 5,456 | +14 | +0.3% | 383,700 |
| 2025/05/15 | 5,388 | 5,458 | 5,386 | 5,442 | -55 | -1% | 508,600 |
| 2025/05/14 | 5,485 | 5,536 | 5,469 | 5,497 | +14 | +0.3% | 426,800 |
| 2025/05/13 | 5,534 | 5,546 | 5,449 | 5,483 | -79 | -1.4% | 402,800 |
| 2025/05/12 | 5,555 | 5,600 | 5,526 | 5,562 | +62 | +1.1% | 398,500 |
| 2025/05/09 | 5,367 | 5,575 | 5,367 | 5,500 | +117 | +2.2% | 518,600 |
| 2025/05/08 | 5,420 | 5,473 | 5,348 | 5,383 | -37 | -0.7% | 496,100 |
| 2025/05/07 | 5,458 | 5,555 | 5,417 | 5,420 | -7 | -0.1% | 654,100 |
| 2025/05/02 | 5,347 | 5,450 | 5,307 | 5,427 | +54 | +1% | 1,357,500 |
| 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 |
1～
50
件表示中 / 3735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 | 593,800円 | +4.0% | +9.8% | 2.02% | 20.03倍 | 3.44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 |
| ＧＭＯＰＧ | 883,300円 | +13.0% | +4.4% | 1.40% | 36.19倍 | 6.43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 |
| ＯＢＣ | 841,000円 | +10.0% | +8.5% | 1.26% | 36.44倍 | 3.98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 |
| ＫＡＤＯＫＡＷＡ | 385,900円 | +5.0% | +5.4% | 0.78% | 49.61倍 | 2.26倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ＩＩＪ | 279,300円 | +7.3% | +15.5% | 1.40% | 21.50倍 | 3.51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
