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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 3,225 | 3,230 | 3,145 | 3,185 | -15 | -0.5% | 212,800 |
| 2022/03/29 | 3,190 | 3,200 | 3,145 | 3,200 | +50 | +1.6% | 344,200 |
| 2022/03/28 | 3,185 | 3,185 | 3,120 | 3,150 | -35 | -1.1% | 283,200 |
| 2022/03/25 | 3,260 | 3,260 | 3,170 | 3,185 | -65 | -2% | 333,900 |
| 2022/03/24 | 3,225 | 3,250 | 3,175 | 3,250 | -30 | -0.9% | 227,100 |
| 2022/03/23 | 3,200 | 3,290 | 3,185 | 3,280 | +170 | +5.5% | 490,000 |
| 2022/03/22 | 3,160 | 3,190 | 3,100 | 3,110 | -10 | -0.3% | 397,800 |
| 2022/03/18 | 3,110 | 3,125 | 3,095 | 3,120 | +25 | +0.8% | 702,900 |
| 2022/03/17 | 3,110 | 3,115 | 3,030 | 3,095 | +50 | +1.6% | 429,600 |
| 2022/03/16 | 3,110 | 3,115 | 3,045 | 3,045 | -35 | -1.1% | 262,000 |
| 2022/03/15 | 3,030 | 3,105 | 3,015 | 3,080 | +45 | +1.5% | 460,200 |
| 2022/03/14 | 3,005 | 3,060 | 3,000 | 3,035 | +20 | +0.7% | 352,200 |
| 2022/03/11 | 3,015 | 3,040 | 3,005 | 3,015 | -80 | -2.6% | 283,800 |
| 2022/03/10 | 3,060 | 3,095 | 3,040 | 3,095 | +113 | +3.8% | 384,100 |
| 2022/03/09 | 2,975 | 3,050 | 2,971 | 2,982 | -16 | -0.5% | 259,200 |
| 2022/03/08 | 2,993 | 3,040 | 2,982 | 2,998 | +8 | +0.3% | 407,300 |
| 2022/03/07 | 3,070 | 3,070 | 2,983 | 2,990 | -150 | -4.8% | 536,400 |
| 2022/03/04 | 3,180 | 3,215 | 3,115 | 3,140 | -45 | -1.4% | 552,900 |
| 2022/03/03 | 3,115 | 3,205 | 3,095 | 3,185 | +100 | +3.2% | 589,300 |
| 2022/03/02 | 3,085 | 3,105 | 3,065 | 3,085 | -70 | -2.2% | 350,400 |
| 2022/03/01 | 3,150 | 3,175 | 3,125 | 3,155 | +30 | +1% | 286,500 |
| 2022/02/28 | 3,060 | 3,140 | 3,025 | 3,125 | +20 | +0.6% | 504,700 |
| 2022/02/25 | 3,095 | 3,125 | 3,075 | 3,105 | +70 | +2.3% | 344,600 |
| 2022/02/24 | 2,964 | 3,050 | 2,964 | 3,035 | +25 | +0.8% | 378,200 |
| 2022/02/22 | 2,994 | 3,045 | 2,989 | 3,010 | -25 | -0.8% | 232,600 |
| 2022/02/21 | 3,000 | 3,050 | 2,995 | 3,035 | -50 | -1.6% | 203,200 |
| 2022/02/18 | 3,005 | 3,110 | 3,005 | 3,085 | +25 | +0.8% | 183,200 |
| 2022/02/17 | 3,145 | 3,160 | 3,060 | 3,060 | -85 | -2.7% | 258,200 |
| 2022/02/16 | 3,145 | 3,155 | 3,110 | 3,145 | +25 | +0.8% | 227,900 |
| 2022/02/15 | 3,135 | 3,170 | 3,100 | 3,120 | -40 | -1.3% | 285,200 |
| 2022/02/14 | 3,200 | 3,200 | 3,125 | 3,160 | -55 | -1.7% | 299,000 |
| 2022/02/10 | 3,220 | 3,235 | 3,190 | 3,215 | +45 | +1.4% | 230,300 |
| 2022/02/09 | 3,140 | 3,190 | 3,110 | 3,170 | +10 | +0.3% | 250,500 |
| 2022/02/08 | 3,165 | 3,195 | 3,145 | 3,160 | +25 | +0.8% | 235,000 |
| 2022/02/07 | 3,190 | 3,200 | 3,125 | 3,135 | -85 | -2.6% | 329,800 |
| 2022/02/04 | 3,165 | 3,230 | 3,155 | 3,220 | +70 | +2.2% | 352,300 |
| 2022/02/03 | 3,125 | 3,190 | 3,110 | 3,150 | -45 | -1.4% | 363,600 |
| 2022/02/02 | 3,175 | 3,215 | 3,060 | 3,195 | +214 | +7.2% | 955,300 |
| 2022/02/01 | 2,999 | 3,075 | 2,971 | 2,981 | -11 | -0.4% | 343,200 |
| 2022/01/31 | 2,984 | 3,020 | 2,963 | 2,992 | +58 | +2% | 311,500 |
| 2022/01/28 | 2,924 | 2,954 | 2,892 | 2,934 | +64 | +2.2% | 240,200 |
| 2022/01/27 | 3,045 | 3,065 | 2,868 | 2,870 | -170 | -5.6% | 314,400 |
| 2022/01/26 | 3,005 | 3,055 | 3,000 | 3,040 | -5 | -0.2% | 149,000 |
| 2022/01/25 | 3,135 | 3,145 | 3,020 | 3,045 | -85 | -2.7% | 169,400 |
| 2022/01/24 | 3,070 | 3,140 | 3,040 | 3,130 | +25 | +0.8% | 216,700 |
| 2022/01/21 | 3,070 | 3,115 | 3,045 | 3,105 | ±0 | ±0% | 171,700 |
| 2022/01/20 | 3,060 | 3,135 | 3,060 | 3,105 | +55 | +1.8% | 298,900 |
| 2022/01/19 | 3,055 | 3,125 | 3,045 | 3,050 | -45 | -1.5% | 265,700 |
| 2022/01/18 | 3,165 | 3,175 | 3,095 | 3,095 | -70 | -2.2% | 228,900 |
| 2022/01/17 | 3,140 | 3,190 | 3,135 | 3,165 | +55 | +1.8% | 276,000 |
801～
850
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
