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 |
|---|---|---|---|---|---|---|---|
| 2023/03/09 | 3,100 | 3,130 | 3,080 | 3,105 | +20 | +0.6% | 227,100 |
| 2023/03/08 | 3,050 | 3,100 | 3,045 | 3,085 | +35 | +1.1% | 337,200 |
| 2023/03/07 | 3,045 | 3,060 | 3,025 | 3,050 | +25 | +0.8% | 203,500 |
| 2023/03/06 | 3,055 | 3,075 | 3,015 | 3,025 | -45 | -1.5% | 234,300 |
| 2023/03/03 | 3,050 | 3,125 | 3,045 | 3,070 | +20 | +0.7% | 373,000 |
| 2023/03/02 | 3,030 | 3,070 | 3,010 | 3,050 | +45 | +1.5% | 386,800 |
| 2023/03/01 | 3,030 | 3,040 | 2,984 | 3,005 | -15 | -0.5% | 438,700 |
| 2023/02/28 | 2,970 | 3,030 | 2,966 | 3,020 | +68 | +2.3% | 378,200 |
| 2023/02/27 | 2,925 | 2,957 | 2,920 | 2,952 | -13 | -0.4% | 245,100 |
| 2023/02/24 | 2,983 | 2,983 | 2,946 | 2,965 | +27 | +0.9% | 306,600 |
| 2023/02/22 | 2,925 | 2,943 | 2,914 | 2,938 | -4 | -0.1% | 234,300 |
| 2023/02/21 | 2,959 | 2,976 | 2,938 | 2,942 | +21 | +0.7% | 306,800 |
| 2023/02/20 | 2,920 | 2,930 | 2,903 | 2,921 | -24 | -0.8% | 351,400 |
| 2023/02/17 | 2,965 | 2,965 | 2,940 | 2,945 | -14 | -0.5% | 234,800 |
| 2023/02/16 | 2,998 | 2,999 | 2,934 | 2,959 | -12 | -0.4% | 355,700 |
| 2023/02/15 | 3,020 | 3,025 | 2,964 | 2,971 | -39 | -1.3% | 293,600 |
| 2023/02/14 | 2,988 | 3,010 | 2,978 | 3,010 | +62 | +2.1% | 269,800 |
| 2023/02/13 | 2,991 | 3,005 | 2,916 | 2,948 | -26 | -0.9% | 509,300 |
| 2023/02/10 | 3,040 | 3,075 | 2,932 | 2,974 | -101 | -3.3% | 864,500 |
| 2023/02/09 | 3,090 | 3,090 | 3,040 | 3,075 | -25 | -0.8% | 318,700 |
| 2023/02/08 | 3,070 | 3,100 | 3,015 | 3,100 | +20 | +0.6% | 450,000 |
| 2023/02/07 | 3,125 | 3,180 | 3,080 | 3,080 | -70 | -2.2% | 398,900 |
| 2023/02/06 | 3,085 | 3,165 | 3,080 | 3,150 | +75 | +2.4% | 634,500 |
| 2023/02/03 | 3,080 | 3,125 | 2,985 | 3,075 | +10 | +0.3% | 990,000 |
| 2023/02/02 | 3,150 | 3,150 | 3,000 | 3,065 | -235 | -7.1% | 1,084,700 |
| 2023/02/01 | 3,400 | 3,415 | 3,290 | 3,300 | -80 | -2.4% | 399,900 |
| 2023/01/31 | 3,385 | 3,415 | 3,380 | 3,380 | -5 | -0.1% | 230,100 |
| 2023/01/30 | 3,365 | 3,410 | 3,345 | 3,385 | +20 | +0.6% | 210,900 |
| 2023/01/27 | 3,405 | 3,405 | 3,355 | 3,365 | -55 | -1.6% | 184,800 |
| 2023/01/26 | 3,390 | 3,455 | 3,390 | 3,420 | +35 | +1% | 224,600 |
| 2023/01/25 | 3,405 | 3,415 | 3,380 | 3,385 | +5 | +0.1% | 202,800 |
| 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 |
601～
650
件表示中 / 3766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 | 644,500円 | +4.0% | +9.8% | 1.86% | 21.72倍 | 3.73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 | 359,600円 | +5.5% | +11.8% | 2.22% | 22.53倍 | 2.52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％ |
| ＯＢＣ | 869,300円 | +10.0% | +8.5% | 1.22% | 37.67倍 | 4.11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 |
| ＧＭＯＰＧ | 835,700円 | +13.0% | +4.4% | 1.48% | 34.24倍 | 6.09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 |
| ＩＩＪ | 291,900円 | +7.3% | +15.5% | 1.34% | 22.47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
