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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 2,839 | 2,871 | 2,828 | 2,852 | +34 | +1.2% | 581,600 |
| 2021/08/17 | 2,880 | 2,885 | 2,815 | 2,818 | -69 | -2.4% | 508,500 |
| 2021/08/16 | 2,915 | 2,923 | 2,887 | 2,887 | -16 | -0.6% | 353,800 |
| 2021/08/13 | 2,903 | 2,931 | 2,894 | 2,903 | +16 | +0.6% | 599,200 |
| 2021/08/12 | 2,929 | 2,944 | 2,882 | 2,887 | -23 | -0.8% | 633,500 |
| 2021/08/11 | 2,920 | 2,937 | 2,901 | 2,910 | -16 | -0.5% | 709,800 |
| 2021/08/10 | 2,968 | 3,015 | 2,918 | 2,926 | -42 | -1.4% | 869,500 |
| 2021/08/06 | 3,035 | 3,045 | 2,968 | 2,968 | -137 | -4.4% | 1,180,800 |
| 2021/08/05 | 3,030 | 3,155 | 3,020 | 3,105 | -245 | -7.3% | 1,196,500 |
| 2021/08/04 | 3,370 | 3,375 | 3,340 | 3,350 | -10 | -0.3% | 215,700 |
| 2021/08/03 | 3,355 | 3,395 | 3,330 | 3,360 | -10 | -0.3% | 182,100 |
| 2021/08/02 | 3,360 | 3,390 | 3,350 | 3,370 | +80 | +2.4% | 286,000 |
| 2021/07/30 | 3,360 | 3,375 | 3,280 | 3,290 | -115 | -3.4% | 336,600 |
| 2021/07/29 | 3,400 | 3,415 | 3,380 | 3,405 | +25 | +0.7% | 151,400 |
| 2021/07/28 | 3,365 | 3,405 | 3,360 | 3,380 | -40 | -1.2% | 281,900 |
| 2021/07/27 | 3,460 | 3,460 | 3,400 | 3,420 | ±0 | ±0% | 203,300 |
| 2021/07/26 | 3,460 | 3,460 | 3,405 | 3,420 | ±0 | ±0% | 198,800 |
| 2021/07/21 | 3,435 | 3,435 | 3,390 | 3,420 | +35 | +1% | 233,000 |
| 2021/07/20 | 3,360 | 3,405 | 3,355 | 3,385 | -60 | -1.7% | 263,900 |
| 2021/07/19 | 3,440 | 3,450 | 3,410 | 3,445 | -20 | -0.6% | 167,900 |
| 2021/07/16 | 3,450 | 3,485 | 3,435 | 3,465 | -30 | -0.9% | 195,100 |
| 2021/07/15 | 3,550 | 3,550 | 3,480 | 3,495 | -35 | -1% | 233,100 |
| 2021/07/14 | 3,495 | 3,550 | 3,480 | 3,530 | +55 | +1.6% | 243,600 |
| 2021/07/13 | 3,490 | 3,495 | 3,455 | 3,475 | -5 | -0.1% | 212,200 |
| 2021/07/12 | 3,470 | 3,480 | 3,440 | 3,480 | +80 | +2.4% | 233,000 |
| 2021/07/09 | 3,375 | 3,410 | 3,315 | 3,400 | -40 | -1.2% | 414,700 |
| 2021/07/08 | 3,440 | 3,465 | 3,415 | 3,440 | ±0 | ±0% | 332,100 |
| 2021/07/07 | 3,380 | 3,440 | 3,365 | 3,440 | +60 | +1.8% | 289,900 |
| 2021/07/06 | 3,400 | 3,405 | 3,365 | 3,380 | -15 | -0.4% | 146,400 |
| 2021/07/05 | 3,325 | 3,415 | 3,320 | 3,395 | +35 | +1% | 262,800 |
| 2021/07/02 | 3,320 | 3,380 | 3,315 | 3,360 | +80 | +2.4% | 415,500 |
| 2021/07/01 | 3,325 | 3,325 | 3,250 | 3,280 | -60 | -1.8% | 318,900 |
| 2021/06/30 | 3,295 | 3,365 | 3,290 | 3,340 | +40 | +1.2% | 280,700 |
| 2021/06/29 | 3,375 | 3,395 | 3,285 | 3,300 | -100 | -2.9% | 343,600 |
| 2021/06/28 | 3,365 | 3,400 | 3,350 | 3,400 | -10 | -0.3% | 318,800 |
| 2021/06/25 | 3,425 | 3,425 | 3,385 | 3,410 | +10 | +0.3% | 243,000 |
| 2021/06/24 | 3,370 | 3,410 | 3,340 | 3,400 | +5 | +0.1% | 344,900 |
| 2021/06/23 | 3,485 | 3,495 | 3,365 | 3,395 | +120 | +3.7% | 750,700 |
| 2021/06/22 | 3,250 | 3,280 | 3,220 | 3,275 | +110 | +3.5% | 317,900 |
| 2021/06/21 | 3,160 | 3,180 | 3,120 | 3,165 | -35 | -1.1% | 295,400 |
| 2021/06/18 | 3,270 | 3,270 | 3,195 | 3,200 | -40 | -1.2% | 311,700 |
| 2021/06/17 | 3,230 | 3,245 | 3,215 | 3,240 | -5 | -0.2% | 230,700 |
| 2021/06/16 | 3,275 | 3,280 | 3,225 | 3,245 | +30 | +0.9% | 172,500 |
| 2021/06/15 | 3,225 | 3,240 | 3,190 | 3,215 | ±0 | ±0% | 174,000 |
| 2021/06/14 | 3,230 | 3,235 | 3,185 | 3,215 | -10 | -0.3% | 175,500 |
| 2021/06/11 | 3,150 | 3,240 | 3,150 | 3,225 | +60 | +1.9% | 330,200 |
| 2021/06/10 | 3,150 | 3,185 | 3,140 | 3,165 | +35 | +1.1% | 397,800 |
| 2021/06/09 | 3,165 | 3,165 | 3,125 | 3,130 | -10 | -0.3% | 182,600 |
| 2021/06/08 | 3,125 | 3,175 | 3,125 | 3,140 | -10 | -0.3% | 153,200 |
| 2021/06/07 | 3,155 | 3,185 | 3,145 | 3,150 | +30 | +1% | 181,300 |
951～
1000
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
