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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,405 | 3,450 | 3,390 | 3,410 | ±0 | ±0% | 394,600 |
| 2021/03/30 | 3,450 | 3,465 | 3,410 | 3,410 | -90 | -2.6% | 242,600 |
| 2021/03/29 | 3,510 | 3,540 | 3,445 | 3,500 | +45 | +1.3% | 599,800 |
| 2021/03/26 | 3,465 | 3,505 | 3,440 | 3,455 | +25 | +0.7% | 412,300 |
| 2021/03/25 | 3,405 | 3,455 | 3,365 | 3,430 | +50 | +1.5% | 362,500 |
| 2021/03/24 | 3,415 | 3,415 | 3,365 | 3,380 | -45 | -1.3% | 329,600 |
| 2021/03/23 | 3,510 | 3,515 | 3,425 | 3,425 | -75 | -2.1% | 525,000 |
| 2021/03/22 | 3,480 | 3,520 | 3,455 | 3,500 | ±0 | ±0% | 327,100 |
| 2021/03/19 | 3,410 | 3,500 | 3,390 | 3,500 | +25 | +0.7% | 863,500 |
| 2021/03/18 | 3,450 | 3,495 | 3,445 | 3,475 | +55 | +1.6% | 521,500 |
| 2021/03/17 | 3,410 | 3,440 | 3,400 | 3,420 | -10 | -0.3% | 295,300 |
| 2021/03/16 | 3,390 | 3,435 | 3,380 | 3,430 | +50 | +1.5% | 447,600 |
| 2021/03/15 | 3,395 | 3,405 | 3,340 | 3,380 | -15 | -0.4% | 599,100 |
| 2021/03/12 | 3,350 | 3,410 | 3,335 | 3,395 | +120 | +3.7% | 1,173,400 |
| 2021/03/11 | 3,135 | 3,290 | 3,130 | 3,275 | +120 | +3.8% | 905,200 |
| 2021/03/10 | 3,080 | 3,175 | 3,065 | 3,155 | +100 | +3.3% | 620,300 |
| 2021/03/09 | 3,050 | 3,075 | 3,025 | 3,055 | +10 | +0.3% | 456,300 |
| 2021/03/08 | 3,125 | 3,135 | 3,030 | 3,045 | -55 | -1.8% | 628,700 |
| 2021/03/05 | 3,025 | 3,100 | 3,005 | 3,100 | +70 | +2.3% | 803,900 |
| 2021/03/04 | 3,015 | 3,050 | 3,000 | 3,030 | -55 | -1.8% | 713,300 |
| 2021/03/03 | 3,135 | 3,145 | 3,055 | 3,085 | -45 | -1.4% | 668,000 |
| 2021/03/02 | 3,200 | 3,210 | 3,120 | 3,130 | -15 | -0.5% | 538,500 |
| 2021/03/01 | 3,170 | 3,185 | 3,110 | 3,145 | +65 | +2.1% | 715,600 |
| 2021/02/26 | 3,050 | 3,130 | 3,030 | 3,080 | -25 | -0.8% | 873,500 |
| 2021/02/25 | 3,150 | 3,155 | 3,090 | 3,105 | +10 | +0.3% | 520,400 |
| 2021/02/24 | 3,215 | 3,255 | 3,095 | 3,095 | -150 | -4.6% | 1,181,600 |
| 2021/02/22 | 3,295 | 3,310 | 3,240 | 3,245 | -30 | -0.9% | 565,000 |
| 2021/02/19 | 3,320 | 3,335 | 3,270 | 3,275 | -70 | -2.1% | 437,500 |
| 2021/02/18 | 3,390 | 3,395 | 3,315 | 3,345 | -65 | -1.9% | 790,500 |
| 2021/02/17 | 3,440 | 3,445 | 3,390 | 3,410 | -45 | -1.3% | 599,100 |
| 2021/02/16 | 3,505 | 3,530 | 3,450 | 3,455 | -45 | -1.3% | 526,800 |
| 2021/02/15 | 3,515 | 3,515 | 3,465 | 3,500 | -35 | -1% | 474,600 |
| 2021/02/12 | 3,570 | 3,580 | 3,485 | 3,535 | -95 | -2.6% | 759,300 |
| 2021/02/10 | 3,560 | 3,645 | 3,560 | 3,630 | +25 | +0.7% | 422,500 |
| 2021/02/09 | 3,535 | 3,610 | 3,500 | 3,605 | +50 | +1.4% | 599,900 |
| 2021/02/08 | 3,500 | 3,565 | 3,495 | 3,555 | +90 | +2.6% | 726,600 |
| 2021/02/05 | 3,480 | 3,495 | 3,410 | 3,465 | -35 | -1% | 888,900 |
| 2021/02/04 | 3,570 | 3,575 | 3,450 | 3,500 | -75 | -2.1% | 1,438,600 |
| 2021/02/03 | 3,555 | 3,670 | 3,455 | 3,575 | -470 | -11.6% | 2,417,600 |
| 2021/02/02 | 4,040 | 4,095 | 4,005 | 4,045 | +5 | +0.1% | 325,000 |
| 2021/02/01 | 3,965 | 4,045 | 3,915 | 4,040 | +60 | +1.5% | 285,600 |
| 2021/01/29 | 3,955 | 4,025 | 3,945 | 3,980 | +35 | +0.9% | 402,800 |
| 2021/01/28 | 3,945 | 3,980 | 3,910 | 3,945 | -65 | -1.6% | 1,126,000 |
| 2021/01/27 | 4,075 | 4,080 | 3,980 | 4,010 | +5 | +0.1% | 315,300 |
| 2021/01/26 | 4,035 | 4,055 | 3,990 | 4,005 | -10 | -0.2% | 228,100 |
| 2021/01/25 | 4,030 | 4,060 | 3,970 | 4,015 | -50 | -1.2% | 252,800 |
| 2021/01/22 | 4,005 | 4,080 | 3,995 | 4,065 | +30 | +0.7% | 315,300 |
| 2021/01/21 | 3,980 | 4,035 | 3,970 | 4,035 | +105 | +2.7% | 301,700 |
| 2021/01/20 | 4,015 | 4,035 | 3,920 | 3,930 | -90 | -2.2% | 344,100 |
| 2021/01/19 | 4,065 | 4,065 | 4,010 | 4,020 | -20 | -0.5% | 214,000 |
1001～
1050
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 | 547,100円 | +4.0% | +9.8% | 2.19% | 18.52倍 | 3.18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 | 350,000円 | +5.5% | +11.8% | 2.29% | 21.93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 | 363,800円 | +5.3% | -19.9% | 0.82% | 59.24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 | 729,600円 | +10.0% | +8.5% | 1.45% | 31.61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 | 271,600円 | +13.0% | +5.8% | 1.29% | 23.32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
