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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,035 | 3,120 | 3,030 | 3,065 | +40 | +1.3% | 343,400 |
| 2022/09/02 | 3,025 | 3,045 | 2,991 | 3,025 | -10 | -0.3% | 293,100 |
| 2022/09/01 | 3,060 | 3,070 | 3,025 | 3,035 | -65 | -2.1% | 198,800 |
| 2022/08/31 | 3,070 | 3,100 | 3,055 | 3,100 | +15 | +0.5% | 238,800 |
| 2022/08/30 | 3,065 | 3,095 | 3,055 | 3,085 | +40 | +1.3% | 117,400 |
| 2022/08/29 | 3,050 | 3,070 | 3,025 | 3,045 | -40 | -1.3% | 148,800 |
| 2022/08/26 | 3,130 | 3,135 | 3,080 | 3,085 | -5 | -0.2% | 114,500 |
| 2022/08/25 | 3,095 | 3,105 | 3,070 | 3,090 | +10 | +0.3% | 167,100 |
| 2022/08/24 | 3,085 | 3,095 | 3,050 | 3,080 | -20 | -0.6% | 211,800 |
| 2022/08/23 | 3,135 | 3,150 | 3,100 | 3,100 | -30 | -1% | 283,500 |
| 2022/08/22 | 3,120 | 3,135 | 3,090 | 3,130 | -15 | -0.5% | 222,800 |
| 2022/08/19 | 3,150 | 3,190 | 3,130 | 3,145 | +45 | +1.5% | 397,100 |
| 2022/08/18 | 3,100 | 3,125 | 3,070 | 3,100 | -20 | -0.6% | 185,000 |
| 2022/08/17 | 3,110 | 3,135 | 3,095 | 3,120 | +55 | +1.8% | 325,000 |
| 2022/08/16 | 3,080 | 3,085 | 3,040 | 3,065 | +15 | +0.5% | 225,500 |
| 2022/08/15 | 3,100 | 3,110 | 3,045 | 3,050 | -35 | -1.1% | 274,600 |
| 2022/08/12 | 3,175 | 3,180 | 3,085 | 3,085 | -50 | -1.6% | 372,700 |
| 2022/08/10 | 3,165 | 3,165 | 3,100 | 3,135 | -25 | -0.8% | 436,400 |
| 2022/08/09 | 3,180 | 3,190 | 3,135 | 3,160 | +10 | +0.3% | 455,500 |
| 2022/08/08 | 3,135 | 3,175 | 3,115 | 3,150 | +10 | +0.3% | 685,800 |
| 2022/08/05 | 3,065 | 3,160 | 3,045 | 3,140 | +75 | +2.4% | 891,000 |
| 2022/08/04 | 3,090 | 3,175 | 3,025 | 3,065 | +257 | +9.2% | 1,536,600 |
| 2022/08/03 | 2,826 | 2,826 | 2,795 | 2,808 | +23 | +0.8% | 297,400 |
| 2022/08/02 | 2,832 | 2,832 | 2,766 | 2,785 | -59 | -2.1% | 285,400 |
| 2022/08/01 | 2,817 | 2,856 | 2,810 | 2,844 | +14 | +0.5% | 171,800 |
| 2022/07/29 | 2,830 | 2,837 | 2,801 | 2,830 | +30 | +1.1% | 237,400 |
| 2022/07/28 | 2,830 | 2,832 | 2,786 | 2,800 | +8 | +0.3% | 268,600 |
| 2022/07/27 | 2,823 | 2,831 | 2,781 | 2,792 | -46 | -1.6% | 310,100 |
| 2022/07/26 | 2,800 | 2,844 | 2,784 | 2,838 | +8 | +0.3% | 235,600 |
| 2022/07/25 | 2,857 | 2,866 | 2,820 | 2,830 | -27 | -0.9% | 336,700 |
| 2022/07/22 | 2,842 | 2,859 | 2,825 | 2,857 | +20 | +0.7% | 193,000 |
| 2022/07/21 | 2,817 | 2,838 | 2,797 | 2,837 | +12 | +0.4% | 223,700 |
| 2022/07/20 | 2,775 | 2,832 | 2,761 | 2,825 | +86 | +3.1% | 310,800 |
| 2022/07/19 | 2,731 | 2,747 | 2,710 | 2,739 | +3 | +0.1% | 213,900 |
| 2022/07/15 | 2,751 | 2,760 | 2,726 | 2,736 | -5 | -0.2% | 300,900 |
| 2022/07/14 | 2,755 | 2,755 | 2,714 | 2,741 | -9 | -0.3% | 273,300 |
| 2022/07/13 | 2,742 | 2,754 | 2,707 | 2,750 | +15 | +0.5% | 270,700 |
| 2022/07/12 | 2,781 | 2,783 | 2,718 | 2,735 | -38 | -1.4% | 288,400 |
| 2022/07/11 | 2,807 | 2,811 | 2,753 | 2,773 | -5 | -0.2% | 200,900 |
| 2022/07/08 | 2,779 | 2,809 | 2,739 | 2,778 | +15 | +0.5% | 297,800 |
| 2022/07/07 | 2,744 | 2,795 | 2,726 | 2,763 | +41 | +1.5% | 314,300 |
| 2022/07/06 | 2,697 | 2,733 | 2,690 | 2,722 | +14 | +0.5% | 425,500 |
| 2022/07/05 | 2,716 | 2,728 | 2,698 | 2,708 | +11 | +0.4% | 170,300 |
| 2022/07/04 | 2,690 | 2,700 | 2,661 | 2,697 | +42 | +1.6% | 313,900 |
| 2022/07/01 | 2,717 | 2,728 | 2,635 | 2,655 | -45 | -1.7% | 623,600 |
| 2022/06/30 | 2,761 | 2,764 | 2,695 | 2,700 | -47 | -1.7% | 449,900 |
| 2022/06/29 | 2,689 | 2,758 | 2,668 | 2,747 | +19 | +0.7% | 890,200 |
| 2022/06/28 | 2,739 | 2,749 | 2,697 | 2,728 | -61 | -2.2% | 1,226,500 |
| 2022/06/27 | 2,770 | 2,803 | 2,748 | 2,789 | +43 | +1.6% | 622,700 |
| 2022/06/24 | 2,710 | 2,765 | 2,692 | 2,746 | +36 | +1.3% | 897,900 |
651～
700
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
