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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 3,350 | 3,390 | 3,335 | 3,380 | +45 | +1.3% | 152,500 |
| 2023/01/23 | 3,320 | 3,335 | 3,310 | 3,335 | +35 | +1.1% | 102,400 |
| 2023/01/20 | 3,305 | 3,335 | 3,280 | 3,300 | +10 | +0.3% | 119,300 |
| 2023/01/19 | 3,260 | 3,315 | 3,240 | 3,290 | +15 | +0.5% | 123,000 |
| 2023/01/18 | 3,260 | 3,330 | 3,250 | 3,275 | +35 | +1.1% | 124,200 |
| 2023/01/17 | 3,205 | 3,240 | 3,195 | 3,240 | +35 | +1.1% | 137,600 |
| 2023/01/16 | 3,210 | 3,225 | 3,195 | 3,205 | -5 | -0.2% | 159,100 |
| 2023/01/13 | 3,250 | 3,265 | 3,190 | 3,210 | -45 | -1.4% | 211,700 |
| 2023/01/12 | 3,235 | 3,280 | 3,205 | 3,255 | +5 | +0.2% | 227,000 |
| 2023/01/11 | 3,225 | 3,250 | 3,220 | 3,250 | +25 | +0.8% | 167,300 |
| 2023/01/10 | 3,230 | 3,250 | 3,220 | 3,225 | +5 | +0.2% | 193,500 |
| 2023/01/06 | 3,260 | 3,270 | 3,205 | 3,220 | -70 | -2.1% | 262,000 |
| 2023/01/05 | 3,260 | 3,295 | 3,245 | 3,290 | +15 | +0.5% | 159,600 |
| 2023/01/04 | 3,275 | 3,310 | 3,260 | 3,275 | -70 | -2.1% | 172,000 |
| 2022/12/30 | 3,370 | 3,405 | 3,345 | 3,345 | -10 | -0.3% | 126,900 |
| 2022/12/29 | 3,330 | 3,355 | 3,310 | 3,355 | +5 | +0.1% | 122,400 |
| 2022/12/28 | 3,355 | 3,360 | 3,330 | 3,350 | -5 | -0.1% | 117,300 |
| 2022/12/27 | 3,365 | 3,390 | 3,355 | 3,355 | +20 | +0.6% | 120,400 |
| 2022/12/26 | 3,360 | 3,365 | 3,315 | 3,335 | -5 | -0.1% | 133,000 |
| 2022/12/23 | 3,320 | 3,365 | 3,300 | 3,340 | +5 | +0.1% | 250,700 |
| 2022/12/22 | 3,335 | 3,340 | 3,300 | 3,335 | +25 | +0.8% | 175,800 |
| 2022/12/21 | 3,320 | 3,360 | 3,300 | 3,310 | +10 | +0.3% | 231,400 |
| 2022/12/20 | 3,415 | 3,430 | 3,270 | 3,300 | -85 | -2.5% | 372,900 |
| 2022/12/19 | 3,340 | 3,415 | 3,340 | 3,385 | ±0 | ±0% | 247,600 |
| 2022/12/16 | 3,365 | 3,415 | 3,360 | 3,385 | ±0 | ±0% | 578,800 |
| 2022/12/15 | 3,345 | 3,415 | 3,335 | 3,385 | +25 | +0.7% | 314,200 |
| 2022/12/14 | 3,305 | 3,365 | 3,295 | 3,360 | +100 | +3.1% | 367,900 |
| 2022/12/13 | 3,285 | 3,310 | 3,260 | 3,260 | -10 | -0.3% | 160,500 |
| 2022/12/12 | 3,255 | 3,290 | 3,245 | 3,270 | +5 | +0.2% | 177,000 |
| 2022/12/09 | 3,235 | 3,285 | 3,235 | 3,265 | +30 | +0.9% | 224,500 |
| 2022/12/08 | 3,295 | 3,330 | 3,215 | 3,235 | +55 | +1.7% | 403,000 |
| 2022/12/07 | 3,165 | 3,220 | 3,165 | 3,180 | -25 | -0.8% | 216,800 |
| 2022/12/06 | 3,135 | 3,235 | 3,130 | 3,205 | +60 | +1.9% | 367,700 |
| 2022/12/05 | 3,145 | 3,155 | 3,115 | 3,145 | +10 | +0.3% | 223,600 |
| 2022/12/02 | 3,205 | 3,205 | 3,125 | 3,135 | -80 | -2.5% | 256,100 |
| 2022/12/01 | 3,275 | 3,315 | 3,205 | 3,215 | -70 | -2.1% | 332,400 |
| 2022/11/30 | 3,185 | 3,300 | 3,170 | 3,285 | +60 | +1.9% | 518,700 |
| 2022/11/29 | 3,215 | 3,245 | 3,190 | 3,225 | +30 | +0.9% | 230,100 |
| 2022/11/28 | 3,200 | 3,240 | 3,190 | 3,195 | -25 | -0.8% | 287,400 |
| 2022/11/25 | 3,250 | 3,250 | 3,205 | 3,220 | -15 | -0.5% | 174,200 |
| 2022/11/24 | 3,240 | 3,265 | 3,220 | 3,235 | +40 | +1.3% | 197,800 |
| 2022/11/22 | 3,215 | 3,225 | 3,175 | 3,195 | +10 | +0.3% | 181,800 |
| 2022/11/21 | 3,175 | 3,220 | 3,165 | 3,185 | +15 | +0.5% | 175,600 |
| 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 |
601～
650
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
