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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,170 | 3,205 | 3,145 | 3,170 | -10 | -0.3% | 348,900 |
| 2022/11/17 | 3,095 | 3,185 | 3,095 | 3,180 | +60 | +1.9% | 342,000 |
| 2022/11/16 | 3,070 | 3,135 | 3,040 | 3,120 | +60 | +2% | 369,500 |
| 2022/11/15 | 3,100 | 3,120 | 3,060 | 3,060 | -40 | -1.3% | 228,100 |
| 2022/11/14 | 3,165 | 3,185 | 3,100 | 3,100 | -100 | -3.1% | 288,000 |
| 2022/11/11 | 3,165 | 3,200 | 3,150 | 3,200 | +95 | +3.1% | 224,500 |
| 2022/11/10 | 3,115 | 3,140 | 3,080 | 3,105 | -70 | -2.2% | 217,600 |
| 2022/11/09 | 3,215 | 3,235 | 3,155 | 3,175 | -55 | -1.7% | 209,400 |
| 2022/11/08 | 3,180 | 3,235 | 3,175 | 3,230 | +90 | +2.9% | 290,300 |
| 2022/11/07 | 3,115 | 3,155 | 3,110 | 3,140 | +10 | +0.3% | 168,700 |
| 2022/11/04 | 3,160 | 3,195 | 3,080 | 3,130 | -35 | -1.1% | 382,300 |
| 2022/11/02 | 3,075 | 3,180 | 2,985 | 3,165 | -30 | -0.9% | 865,900 |
| 2022/11/01 | 3,225 | 3,230 | 3,190 | 3,195 | -20 | -0.6% | 345,400 |
| 2022/10/31 | 3,260 | 3,260 | 3,170 | 3,215 | -40 | -1.2% | 404,000 |
| 2022/10/28 | 3,250 | 3,275 | 3,225 | 3,255 | +5 | +0.2% | 728,200 |
| 2022/10/27 | 3,200 | 3,270 | 3,185 | 3,250 | -10 | -0.3% | 332,500 |
| 2022/10/26 | 3,240 | 3,280 | 3,235 | 3,260 | +25 | +0.8% | 232,700 |
| 2022/10/25 | 3,250 | 3,275 | 3,235 | 3,235 | +5 | +0.2% | 198,800 |
| 2022/10/24 | 3,230 | 3,240 | 3,210 | 3,230 | +10 | +0.3% | 183,600 |
| 2022/10/21 | 3,220 | 3,250 | 3,205 | 3,220 | +10 | +0.3% | 215,900 |
| 2022/10/20 | 3,205 | 3,255 | 3,195 | 3,210 | -45 | -1.4% | 317,900 |
| 2022/10/19 | 3,260 | 3,270 | 3,240 | 3,255 | +5 | +0.2% | 208,100 |
| 2022/10/18 | 3,260 | 3,275 | 3,200 | 3,250 | +50 | +1.6% | 253,700 |
| 2022/10/17 | 3,205 | 3,215 | 3,185 | 3,200 | -10 | -0.3% | 234,400 |
| 2022/10/14 | 3,175 | 3,225 | 3,160 | 3,210 | +85 | +2.7% | 180,400 |
| 2022/10/13 | 3,140 | 3,150 | 3,120 | 3,125 | -20 | -0.6% | 211,500 |
| 2022/10/12 | 3,180 | 3,210 | 3,140 | 3,145 | -55 | -1.7% | 249,400 |
| 2022/10/11 | 3,190 | 3,210 | 3,170 | 3,200 | -35 | -1.1% | 262,500 |
| 2022/10/07 | 3,180 | 3,270 | 3,165 | 3,235 | +5 | +0.2% | 322,100 |
| 2022/10/06 | 3,220 | 3,255 | 3,195 | 3,230 | +35 | +1.1% | 302,600 |
| 2022/10/05 | 3,225 | 3,245 | 3,195 | 3,195 | ±0 | ±0% | 330,400 |
| 2022/10/04 | 3,155 | 3,200 | 3,150 | 3,195 | +85 | +2.7% | 270,700 |
| 2022/10/03 | 3,115 | 3,130 | 3,060 | 3,110 | -30 | -1% | 329,000 |
| 2022/09/30 | 3,150 | 3,180 | 3,120 | 3,140 | -5 | -0.2% | 313,900 |
| 2022/09/29 | 3,125 | 3,160 | 3,045 | 3,145 | +5 | +0.2% | 447,400 |
| 2022/09/28 | 3,085 | 3,160 | 3,085 | 3,140 | +70 | +2.3% | 363,300 |
| 2022/09/27 | 3,115 | 3,135 | 3,070 | 3,070 | +5 | +0.2% | 278,600 |
| 2022/09/26 | 3,125 | 3,150 | 3,060 | 3,065 | -105 | -3.3% | 394,700 |
| 2022/09/22 | 3,165 | 3,180 | 3,130 | 3,170 | +5 | +0.2% | 271,400 |
| 2022/09/21 | 3,180 | 3,190 | 3,130 | 3,165 | -20 | -0.6% | 265,400 |
| 2022/09/20 | 3,235 | 3,235 | 3,135 | 3,185 | -65 | -2% | 319,300 |
| 2022/09/16 | 3,265 | 3,310 | 3,220 | 3,250 | +55 | +1.7% | 1,240,000 |
| 2022/09/15 | 3,165 | 3,225 | 3,155 | 3,195 | +55 | +1.8% | 520,700 |
| 2022/09/14 | 3,130 | 3,160 | 3,115 | 3,140 | -60 | -1.9% | 292,500 |
| 2022/09/13 | 3,180 | 3,230 | 3,160 | 3,200 | +55 | +1.7% | 397,800 |
| 2022/09/12 | 3,170 | 3,170 | 3,135 | 3,145 | +5 | +0.2% | 125,900 |
| 2022/09/09 | 3,110 | 3,160 | 3,100 | 3,140 | ±0 | ±0% | 240,300 |
| 2022/09/08 | 3,115 | 3,160 | 3,115 | 3,140 | +75 | +2.4% | 337,700 |
| 2022/09/07 | 3,050 | 3,065 | 3,035 | 3,065 | +10 | +0.3% | 191,300 |
| 2022/09/06 | 3,075 | 3,080 | 3,040 | 3,055 | -10 | -0.3% | 133,800 |
601～
650
件表示中 / 3692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 | 542,700円 | +4.0% | +9.8% | 2.21% | 18.37倍 | 3.15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 | 340,900円 | +5.5% | +11.8% | 2.35% | 21.36倍 | 2.39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 | 370,300円 | +5.3% | -19.9% | 0.81% | 60.30倍 | 2.85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 | 712,200円 | +10.0% | +8.5% | 1.49% | 30.86倍 | 3.37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 | 270,800円 | +13.0% | +5.8% | 1.29% | 23.26倍 | 3.67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
