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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,750 | 3,789 | 3,749 | 3,771 | +21 | +0.6% | 163,300 |
| 2023/08/30 | 3,785 | 3,789 | 3,740 | 3,750 | +21 | +0.6% | 174,500 |
| 2023/08/29 | 3,765 | 3,768 | 3,725 | 3,729 | -8 | -0.2% | 122,200 |
| 2023/08/28 | 3,714 | 3,744 | 3,695 | 3,737 | +59 | +1.6% | 160,500 |
| 2023/08/25 | 3,699 | 3,719 | 3,661 | 3,678 | -44 | -1.2% | 246,800 |
| 2023/08/24 | 3,712 | 3,729 | 3,700 | 3,722 | -1 | ±0% | 145,900 |
| 2023/08/23 | 3,707 | 3,730 | 3,693 | 3,723 | +3 | +0.1% | 158,700 |
| 2023/08/22 | 3,677 | 3,729 | 3,657 | 3,720 | +72 | +2% | 268,600 |
| 2023/08/21 | 3,612 | 3,662 | 3,603 | 3,648 | +36 | +1% | 245,200 |
| 2023/08/18 | 3,629 | 3,634 | 3,596 | 3,612 | -40 | -1.1% | 177,000 |
| 2023/08/17 | 3,587 | 3,657 | 3,565 | 3,652 | +42 | +1.2% | 313,000 |
| 2023/08/16 | 3,587 | 3,636 | 3,587 | 3,610 | +45 | +1.3% | 284,500 |
| 2023/08/15 | 3,526 | 3,573 | 3,512 | 3,565 | +26 | +0.7% | 201,600 |
| 2023/08/14 | 3,563 | 3,595 | 3,524 | 3,539 | -50 | -1.4% | 277,100 |
| 2023/08/10 | 3,596 | 3,599 | 3,571 | 3,589 | -6 | -0.2% | 195,300 |
| 2023/08/09 | 3,640 | 3,640 | 3,579 | 3,595 | -37 | -1% | 218,800 |
| 2023/08/08 | 3,633 | 3,655 | 3,602 | 3,632 | +5 | +0.1% | 271,800 |
| 2023/08/07 | 3,549 | 3,639 | 3,542 | 3,627 | +54 | +1.5% | 222,100 |
| 2023/08/04 | 3,667 | 3,676 | 3,568 | 3,573 | -69 | -1.9% | 353,500 |
| 2023/08/03 | 3,598 | 3,668 | 3,567 | 3,642 | +26 | +0.7% | 412,500 |
| 2023/08/02 | 3,519 | 3,679 | 3,501 | 3,616 | +99 | +2.8% | 866,000 |
| 2023/08/01 | 3,475 | 3,519 | 3,466 | 3,517 | +31 | +0.9% | 373,700 |
| 2023/07/31 | 3,482 | 3,498 | 3,457 | 3,486 | +74 | +2.2% | 326,600 |
| 2023/07/28 | 3,388 | 3,434 | 3,363 | 3,412 | -26 | -0.8% | 274,500 |
| 2023/07/27 | 3,408 | 3,454 | 3,391 | 3,438 | +28 | +0.8% | 255,500 |
| 2023/07/26 | 3,385 | 3,423 | 3,381 | 3,410 | +33 | +1% | 177,500 |
| 2023/07/25 | 3,378 | 3,382 | 3,353 | 3,377 | -8 | -0.2% | 236,200 |
| 2023/07/24 | 3,391 | 3,391 | 3,355 | 3,385 | +14 | +0.4% | 174,400 |
| 2023/07/21 | 3,381 | 3,382 | 3,358 | 3,371 | -19 | -0.6% | 96,800 |
| 2023/07/20 | 3,450 | 3,454 | 3,388 | 3,390 | -56 | -1.6% | 173,800 |
| 2023/07/19 | 3,450 | 3,466 | 3,417 | 3,446 | +13 | +0.4% | 183,600 |
| 2023/07/18 | 3,355 | 3,435 | 3,352 | 3,433 | +57 | +1.7% | 231,400 |
| 2023/07/14 | 3,367 | 3,400 | 3,337 | 3,376 | ±0 | ±0% | 361,300 |
| 2023/07/13 | 3,355 | 3,378 | 3,336 | 3,376 | +21 | +0.6% | 173,000 |
| 2023/07/12 | 3,379 | 3,379 | 3,347 | 3,355 | -22 | -0.7% | 171,300 |
| 2023/07/11 | 3,418 | 3,430 | 3,361 | 3,377 | -28 | -0.8% | 219,600 |
| 2023/07/10 | 3,424 | 3,434 | 3,404 | 3,405 | +9 | +0.3% | 307,200 |
| 2023/07/07 | 3,408 | 3,423 | 3,386 | 3,396 | -43 | -1.3% | 225,300 |
| 2023/07/06 | 3,440 | 3,453 | 3,410 | 3,439 | -30 | -0.9% | 188,400 |
| 2023/07/05 | 3,457 | 3,478 | 3,446 | 3,469 | -17 | -0.5% | 191,300 |
| 2023/07/04 | 3,494 | 3,512 | 3,460 | 3,486 | -39 | -1.1% | 230,400 |
| 2023/07/03 | 3,551 | 3,560 | 3,503 | 3,525 | -8 | -0.2% | 206,800 |
| 2023/06/30 | 3,500 | 3,540 | 3,484 | 3,533 | -4 | -0.1% | 324,000 |
| 2023/06/29 | 3,569 | 3,586 | 3,502 | 3,537 | +2 | +0.1% | 175,800 |
| 2023/06/28 | 3,486 | 3,538 | 3,483 | 3,535 | +59 | +1.7% | 201,200 |
| 2023/06/27 | 3,488 | 3,500 | 3,451 | 3,476 | -64 | -1.8% | 325,500 |
| 2023/06/26 | 3,566 | 3,568 | 3,510 | 3,540 | -61 | -1.7% | 215,000 |
| 2023/06/23 | 3,691 | 3,699 | 3,577 | 3,601 | -79 | -2.1% | 311,600 |
| 2023/06/22 | 3,650 | 3,703 | 3,636 | 3,680 | +29 | +0.8% | 268,500 |
| 2023/06/21 | 3,657 | 3,683 | 3,631 | 3,651 | +7 | +0.2% | 314,500 |
451～
500
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
