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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,692 | 3,695 | 3,607 | 3,644 | -81 | -2.2% | 450,500 |
| 2023/06/19 | 3,680 | 3,729 | 3,653 | 3,725 | +72 | +2% | 560,600 |
| 2023/06/16 | 3,594 | 3,661 | 3,594 | 3,653 | +89 | +2.5% | 750,800 |
| 2023/06/15 | 3,582 | 3,625 | 3,564 | 3,564 | -16 | -0.4% | 328,000 |
| 2023/06/14 | 3,575 | 3,593 | 3,537 | 3,580 | +26 | +0.7% | 336,600 |
| 2023/06/13 | 3,454 | 3,584 | 3,447 | 3,554 | +125 | +3.6% | 562,300 |
| 2023/06/12 | 3,440 | 3,449 | 3,389 | 3,429 | +57 | +1.7% | 282,600 |
| 2023/06/09 | 3,353 | 3,383 | 3,342 | 3,372 | +35 | +1% | 501,500 |
| 2023/06/08 | 3,394 | 3,394 | 3,327 | 3,337 | -64 | -1.9% | 289,000 |
| 2023/06/07 | 3,403 | 3,436 | 3,375 | 3,401 | +7 | +0.2% | 406,300 |
| 2023/06/06 | 3,384 | 3,434 | 3,356 | 3,394 | -60 | -1.7% | 374,200 |
| 2023/06/05 | 3,440 | 3,454 | 3,392 | 3,454 | +64 | +1.9% | 360,300 |
| 2023/06/02 | 3,410 | 3,420 | 3,360 | 3,390 | -45 | -1.3% | 345,900 |
| 2023/06/01 | 3,390 | 3,445 | 3,365 | 3,435 | +70 | +2.1% | 494,000 |
| 2023/05/31 | 3,255 | 3,370 | 3,240 | 3,365 | +80 | +2.4% | 689,800 |
| 2023/05/30 | 3,305 | 3,320 | 3,275 | 3,285 | -45 | -1.4% | 241,300 |
| 2023/05/29 | 3,330 | 3,335 | 3,300 | 3,330 | +20 | +0.6% | 302,200 |
| 2023/05/26 | 3,330 | 3,340 | 3,305 | 3,310 | -45 | -1.3% | 227,400 |
| 2023/05/25 | 3,395 | 3,420 | 3,345 | 3,355 | -70 | -2% | 307,000 |
| 2023/05/24 | 3,415 | 3,430 | 3,375 | 3,425 | -25 | -0.7% | 417,200 |
| 2023/05/23 | 3,515 | 3,520 | 3,425 | 3,450 | -55 | -1.6% | 539,700 |
| 2023/05/22 | 3,495 | 3,505 | 3,475 | 3,505 | -10 | -0.3% | 254,900 |
| 2023/05/19 | 3,525 | 3,555 | 3,500 | 3,515 | -15 | -0.4% | 278,400 |
| 2023/05/18 | 3,540 | 3,545 | 3,495 | 3,530 | -15 | -0.4% | 363,400 |
| 2023/05/17 | 3,600 | 3,600 | 3,525 | 3,545 | -60 | -1.7% | 236,000 |
| 2023/05/16 | 3,580 | 3,615 | 3,570 | 3,605 | +20 | +0.6% | 221,200 |
| 2023/05/15 | 3,585 | 3,590 | 3,540 | 3,585 | +15 | +0.4% | 251,300 |
| 2023/05/12 | 3,580 | 3,585 | 3,525 | 3,570 | +15 | +0.4% | 301,800 |
| 2023/05/11 | 3,590 | 3,590 | 3,530 | 3,555 | -45 | -1.3% | 287,600 |
| 2023/05/10 | 3,600 | 3,625 | 3,540 | 3,600 | +15 | +0.4% | 376,400 |
| 2023/05/09 | 3,500 | 3,600 | 3,495 | 3,585 | +95 | +2.7% | 363,100 |
| 2023/05/08 | 3,465 | 3,515 | 3,465 | 3,490 | +30 | +0.9% | 287,200 |
| 2023/05/02 | 3,450 | 3,510 | 3,415 | 3,460 | +55 | +1.6% | 623,400 |
| 2023/05/01 | 3,595 | 3,665 | 3,390 | 3,405 | +135 | +4.1% | 1,017,400 |
| 2023/04/28 | 3,220 | 3,280 | 3,220 | 3,270 | +50 | +1.6% | 321,600 |
| 2023/04/27 | 3,215 | 3,235 | 3,195 | 3,220 | -5 | -0.2% | 197,200 |
| 2023/04/26 | 3,250 | 3,255 | 3,215 | 3,225 | -50 | -1.5% | 233,200 |
| 2023/04/25 | 3,270 | 3,290 | 3,255 | 3,275 | +25 | +0.8% | 173,900 |
| 2023/04/24 | 3,270 | 3,270 | 3,235 | 3,250 | -5 | -0.2% | 197,900 |
| 2023/04/21 | 3,260 | 3,270 | 3,235 | 3,255 | ±0 | ±0% | 172,900 |
| 2023/04/20 | 3,235 | 3,270 | 3,220 | 3,255 | +5 | +0.2% | 166,200 |
| 2023/04/19 | 3,250 | 3,260 | 3,230 | 3,250 | +10 | +0.3% | 217,400 |
| 2023/04/18 | 3,220 | 3,240 | 3,205 | 3,240 | +25 | +0.8% | 201,200 |
| 2023/04/17 | 3,250 | 3,250 | 3,195 | 3,215 | -10 | -0.3% | 216,500 |
| 2023/04/14 | 3,210 | 3,230 | 3,195 | 3,225 | +40 | +1.3% | 184,500 |
| 2023/04/13 | 3,185 | 3,195 | 3,170 | 3,185 | -20 | -0.6% | 187,400 |
| 2023/04/12 | 3,215 | 3,230 | 3,195 | 3,205 | -10 | -0.3% | 192,300 |
| 2023/04/11 | 3,185 | 3,240 | 3,185 | 3,215 | +15 | +0.5% | 125,300 |
| 2023/04/10 | 3,180 | 3,205 | 3,175 | 3,200 | +20 | +0.6% | 118,000 |
| 2023/04/07 | 3,160 | 3,190 | 3,155 | 3,180 | -15 | -0.5% | 144,200 |
501～
550
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
