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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 3,340 | 3,350 | 3,310 | 3,320 | +15 | +0.5% | 198,200 |
| 2021/12/15 | 3,255 | 3,340 | 3,250 | 3,305 | +20 | +0.6% | 221,200 |
| 2021/12/14 | 3,315 | 3,340 | 3,285 | 3,285 | +5 | +0.2% | 188,700 |
| 2021/12/13 | 3,280 | 3,310 | 3,260 | 3,280 | +25 | +0.8% | 101,800 |
| 2021/12/10 | 3,285 | 3,285 | 3,210 | 3,255 | -50 | -1.5% | 265,800 |
| 2021/12/09 | 3,320 | 3,345 | 3,290 | 3,305 | +10 | +0.3% | 159,900 |
| 2021/12/08 | 3,345 | 3,365 | 3,280 | 3,295 | -10 | -0.3% | 350,400 |
| 2021/12/07 | 3,255 | 3,320 | 3,235 | 3,305 | +65 | +2% | 192,400 |
| 2021/12/06 | 3,295 | 3,295 | 3,215 | 3,240 | -55 | -1.7% | 236,700 |
| 2021/12/03 | 3,200 | 3,300 | 3,185 | 3,295 | +105 | +3.3% | 335,000 |
| 2021/12/02 | 3,190 | 3,250 | 3,180 | 3,190 | -30 | -0.9% | 224,400 |
| 2021/12/01 | 3,280 | 3,290 | 3,205 | 3,220 | -60 | -1.8% | 319,200 |
| 2021/11/30 | 3,300 | 3,340 | 3,275 | 3,280 | +20 | +0.6% | 630,000 |
| 2021/11/29 | 3,255 | 3,330 | 3,245 | 3,260 | +10 | +0.3% | 449,500 |
| 2021/11/26 | 3,270 | 3,285 | 3,220 | 3,250 | -40 | -1.2% | 248,800 |
| 2021/11/25 | 3,335 | 3,340 | 3,290 | 3,290 | -25 | -0.8% | 162,500 |
| 2021/11/24 | 3,375 | 3,395 | 3,310 | 3,315 | -130 | -3.8% | 335,800 |
| 2021/11/22 | 3,470 | 3,480 | 3,430 | 3,445 | -45 | -1.3% | 218,600 |
| 2021/11/19 | 3,475 | 3,500 | 3,455 | 3,490 | -50 | -1.4% | 342,300 |
| 2021/11/18 | 3,540 | 3,585 | 3,500 | 3,540 | +45 | +1.3% | 328,800 |
| 2021/11/17 | 3,520 | 3,520 | 3,465 | 3,495 | +25 | +0.7% | 263,600 |
| 2021/11/16 | 3,520 | 3,535 | 3,465 | 3,470 | -30 | -0.9% | 226,700 |
| 2021/11/15 | 3,485 | 3,515 | 3,460 | 3,500 | +35 | +1% | 222,900 |
| 2021/11/12 | 3,450 | 3,505 | 3,450 | 3,465 | +50 | +1.5% | 287,600 |
| 2021/11/11 | 3,365 | 3,415 | 3,345 | 3,415 | +5 | +0.1% | 375,200 |
| 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 |
901～
950
件表示中 / 3767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 | 636,000円 | +4.0% | +9.8% | 1.89% | 21.43倍 | 3.68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 |
| ＯＢＣ | 873,600円 | +10.0% | +8.5% | 1.21% | 37.86倍 | 4.13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 |
| ＮＳＳＯＬ | 355,600円 | +5.5% | +11.8% | 2.25% | 22.28倍 | 2.49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％ |
| ＧＭＯＰＧ | 833,200円 | +13.0% | +4.4% | 1.49% | 34.14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 | 290,300円 | +7.3% | +15.5% | 1.34% | 22.35倍 | 3.65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
