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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,400 | 3,440 | 3,390 | 3,410 | -15 | -0.4% | 426,700 |
| 2021/11/09 | 3,480 | 3,535 | 3,420 | 3,425 | -65 | -1.9% | 279,300 |
| 2021/11/08 | 3,560 | 3,560 | 3,480 | 3,490 | +15 | +0.4% | 515,400 |
| 2021/11/05 | 3,580 | 3,585 | 3,475 | 3,475 | -95 | -2.7% | 626,800 |
| 2021/11/04 | 3,600 | 3,630 | 3,520 | 3,570 | +330 | +10.2% | 1,606,200 |
| 2021/11/02 | 3,245 | 3,265 | 3,220 | 3,240 | -20 | -0.6% | 359,600 |
| 2021/11/01 | 3,240 | 3,275 | 3,200 | 3,260 | +70 | +2.2% | 419,500 |
| 2021/10/29 | 3,195 | 3,210 | 3,160 | 3,190 | -40 | -1.2% | 360,600 |
| 2021/10/28 | 3,225 | 3,250 | 3,175 | 3,230 | -30 | -0.9% | 1,057,700 |
| 2021/10/27 | 3,205 | 3,270 | 3,190 | 3,260 | +85 | +2.7% | 479,800 |
| 2021/10/26 | 3,170 | 3,210 | 3,155 | 3,175 | +45 | +1.4% | 304,400 |
| 2021/10/25 | 3,125 | 3,150 | 3,110 | 3,130 | -15 | -0.5% | 218,800 |
| 2021/10/22 | 3,120 | 3,205 | 3,110 | 3,145 | +25 | +0.8% | 276,300 |
| 2021/10/21 | 3,125 | 3,160 | 3,110 | 3,120 | -60 | -1.9% | 211,600 |
| 2021/10/20 | 3,230 | 3,250 | 3,160 | 3,180 | -30 | -0.9% | 323,400 |
| 2021/10/19 | 3,160 | 3,225 | 3,150 | 3,210 | +100 | +3.2% | 523,400 |
| 2021/10/18 | 3,130 | 3,150 | 3,090 | 3,110 | ±0 | ±0% | 439,500 |
| 2021/10/15 | 3,050 | 3,125 | 3,035 | 3,110 | +85 | +2.8% | 557,900 |
| 2021/10/14 | 2,983 | 3,025 | 2,977 | 3,025 | +48 | +1.6% | 343,300 |
| 2021/10/13 | 2,955 | 2,998 | 2,950 | 2,977 | -6 | -0.2% | 319,300 |
| 2021/10/12 | 3,030 | 3,030 | 2,962 | 2,983 | -13 | -0.4% | 330,500 |
| 2021/10/11 | 2,943 | 2,998 | 2,916 | 2,996 | +30 | +1% | 386,500 |
| 2021/10/08 | 2,923 | 2,967 | 2,919 | 2,966 | +73 | +2.5% | 404,400 |
| 2021/10/07 | 2,894 | 2,939 | 2,892 | 2,893 | +40 | +1.4% | 430,900 |
| 2021/10/06 | 2,861 | 2,914 | 2,838 | 2,853 | +24 | +0.8% | 373,500 |
| 2021/10/05 | 2,864 | 2,881 | 2,822 | 2,829 | -85 | -2.9% | 359,400 |
| 2021/10/04 | 2,943 | 2,953 | 2,888 | 2,914 | +21 | +0.7% | 444,700 |
| 2021/10/01 | 2,911 | 2,926 | 2,887 | 2,893 | -22 | -0.8% | 308,300 |
| 2021/09/30 | 2,975 | 2,975 | 2,897 | 2,915 | -51 | -1.7% | 480,100 |
| 2021/09/29 | 2,947 | 2,969 | 2,916 | 2,966 | -59 | -2% | 392,900 |
| 2021/09/28 | 3,050 | 3,055 | 3,010 | 3,025 | -50 | -1.6% | 280,400 |
| 2021/09/27 | 3,080 | 3,100 | 3,070 | 3,075 | -10 | -0.3% | 235,400 |
| 2021/09/24 | 3,075 | 3,105 | 3,060 | 3,085 | +75 | +2.5% | 264,300 |
| 2021/09/22 | 3,025 | 3,045 | 3,010 | 3,010 | -10 | -0.3% | 241,200 |
| 2021/09/21 | 3,015 | 3,030 | 2,998 | 3,020 | -35 | -1.1% | 320,800 |
| 2021/09/17 | 3,100 | 3,100 | 3,035 | 3,055 | -15 | -0.5% | 428,100 |
| 2021/09/16 | 3,095 | 3,100 | 3,050 | 3,070 | -15 | -0.5% | 208,900 |
| 2021/09/15 | 3,125 | 3,135 | 3,060 | 3,085 | -45 | -1.4% | 254,600 |
| 2021/09/14 | 3,145 | 3,155 | 3,105 | 3,130 | ±0 | ±0% | 263,700 |
| 2021/09/13 | 3,095 | 3,130 | 3,085 | 3,130 | +35 | +1.1% | 235,900 |
| 2021/09/10 | 3,060 | 3,105 | 3,060 | 3,095 | +40 | +1.3% | 352,100 |
| 2021/09/09 | 3,080 | 3,090 | 3,035 | 3,055 | -55 | -1.8% | 282,000 |
| 2021/09/08 | 3,115 | 3,120 | 3,090 | 3,110 | +10 | +0.3% | 331,900 |
| 2021/09/07 | 3,090 | 3,125 | 3,080 | 3,100 | +10 | +0.3% | 337,200 |
| 2021/09/06 | 3,100 | 3,115 | 3,065 | 3,090 | +5 | +0.2% | 292,700 |
| 2021/09/03 | 3,060 | 3,115 | 3,055 | 3,085 | +45 | +1.5% | 355,500 |
| 2021/09/02 | 3,035 | 3,065 | 3,020 | 3,040 | -10 | -0.3% | 380,900 |
| 2021/09/01 | 3,005 | 3,065 | 2,996 | 3,050 | +55 | +1.8% | 341,900 |
| 2021/08/31 | 2,967 | 3,005 | 2,954 | 2,995 | +39 | +1.3% | 355,800 |
| 2021/08/30 | 2,966 | 2,970 | 2,925 | 2,956 | +22 | +0.7% | 296,100 |
851～
900
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 | 544,700円 | +4.0% | +9.8% | 2.20% | 18.44倍 | 3.16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 | 349,200円 | +5.5% | +11.8% | 2.29% | 21.88倍 | 2.45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 | 363,900円 | +5.3% | -19.9% | 0.82% | 59.26倍 | 2.80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 | 729,000円 | +10.0% | +8.5% | 1.45% | 31.59倍 | 3.45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 | 271,400円 | +13.0% | +5.8% | 1.29% | 23.31倍 | 3.68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
