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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 2,786 | 2,828 | 2,782 | 2,818 | +22 | +0.8% | 473,000 |
| 2022/05/17 | 2,802 | 2,834 | 2,781 | 2,796 | -13 | -0.5% | 478,100 |
| 2022/05/16 | 2,918 | 2,918 | 2,806 | 2,809 | -62 | -2.2% | 538,100 |
| 2022/05/13 | 2,831 | 2,911 | 2,817 | 2,871 | +36 | +1.3% | 407,000 |
| 2022/05/12 | 2,845 | 2,881 | 2,805 | 2,835 | +13 | +0.5% | 680,100 |
| 2022/05/11 | 2,810 | 2,874 | 2,805 | 2,822 | -38 | -1.3% | 962,200 |
| 2022/05/10 | 2,882 | 2,925 | 2,815 | 2,860 | -21 | -0.7% | 809,600 |
| 2022/05/09 | 2,915 | 2,962 | 2,850 | 2,881 | -364 | -11.2% | 1,420,100 |
| 2022/05/06 | 3,205 | 3,280 | 3,145 | 3,245 | +5 | +0.2% | 464,300 |
| 2022/05/02 | 3,160 | 3,255 | 3,140 | 3,240 | -60 | -1.8% | 478,500 |
| 2022/04/28 | 3,260 | 3,300 | 3,230 | 3,300 | +55 | +1.7% | 261,900 |
| 2022/04/27 | 3,170 | 3,260 | 3,145 | 3,245 | +5 | +0.2% | 371,400 |
| 2022/04/26 | 3,200 | 3,255 | 3,185 | 3,240 | +70 | +2.2% | 236,700 |
| 2022/04/25 | 3,120 | 3,185 | 3,120 | 3,170 | ±0 | ±0% | 178,500 |
| 2022/04/22 | 3,160 | 3,170 | 3,110 | 3,170 | +25 | +0.8% | 257,200 |
| 2022/04/21 | 3,125 | 3,165 | 3,115 | 3,145 | -5 | -0.2% | 231,100 |
| 2022/04/20 | 3,150 | 3,200 | 3,135 | 3,150 | +40 | +1.3% | 326,700 |
| 2022/04/19 | 3,100 | 3,130 | 3,085 | 3,110 | +50 | +1.6% | 237,400 |
| 2022/04/18 | 3,090 | 3,095 | 3,010 | 3,060 | -70 | -2.2% | 137,400 |
| 2022/04/15 | 3,100 | 3,150 | 3,085 | 3,130 | -35 | -1.1% | 106,900 |
| 2022/04/14 | 3,170 | 3,185 | 3,155 | 3,165 | -30 | -0.9% | 153,600 |
| 2022/04/13 | 3,160 | 3,210 | 3,145 | 3,195 | +65 | +2.1% | 200,700 |
| 2022/04/12 | 3,120 | 3,175 | 3,115 | 3,130 | -35 | -1.1% | 123,400 |
| 2022/04/11 | 3,210 | 3,230 | 3,140 | 3,165 | +10 | +0.3% | 257,700 |
| 2022/04/08 | 3,155 | 3,185 | 3,140 | 3,155 | +10 | +0.3% | 258,200 |
| 2022/04/07 | 3,180 | 3,200 | 3,115 | 3,145 | -75 | -2.3% | 181,300 |
| 2022/04/06 | 3,270 | 3,280 | 3,210 | 3,220 | -40 | -1.2% | 211,100 |
| 2022/04/05 | 3,275 | 3,295 | 3,225 | 3,260 | -45 | -1.4% | 201,400 |
| 2022/04/04 | 3,210 | 3,305 | 3,210 | 3,305 | +135 | +4.3% | 313,100 |
| 2022/04/01 | 3,080 | 3,185 | 3,070 | 3,170 | +55 | +1.8% | 244,600 |
| 2022/03/31 | 3,120 | 3,140 | 3,090 | 3,115 | -70 | -2.2% | 316,900 |
| 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 |
801～
850
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 | 639,300円 | +4.0% | +9.8% | 1.88% | 21.54倍 | 3.70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 | 354,600円 | +5.5% | +11.8% | 2.26% | 22.22倍 | 2.48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 | 867,700円 | +10.0% | +8.5% | 1.22% | 37.60倍 | 4.10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 | 832,800円 | +13.0% | +4.4% | 1.49% | 34.12倍 | 6.07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 | 291,300円 | +7.3% | +15.5% | 1.34% | 22.42倍 | 3.66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
