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 |
|---|---|---|---|---|---|---|---|
| 2021/01/06 | 4,035 | 4,040 | 3,985 | 3,995 | +15 | +0.4% | 249,100 |
| 2021/01/05 | 4,005 | 4,020 | 3,970 | 3,980 | -85 | -2.1% | 304,300 |
| 2021/01/04 | 4,105 | 4,110 | 4,005 | 4,065 | +25 | +0.6% | 196,900 |
| 2020/12/30 | 4,025 | 4,075 | 4,000 | 4,040 | -15 | -0.4% | 255,700 |
| 2020/12/29 | 3,990 | 4,055 | 3,980 | 4,055 | +75 | +1.9% | 260,200 |
| 2020/12/28 | 4,020 | 4,045 | 3,970 | 3,980 | +10 | +0.3% | 244,200 |
| 2020/12/25 | 4,000 | 4,010 | 3,945 | 3,970 | +15 | +0.4% | 167,900 |
| 2020/12/24 | 3,955 | 3,985 | 3,910 | 3,955 | -35 | -0.9% | 218,500 |
| 2020/12/23 | 3,900 | 4,000 | 3,890 | 3,990 | +135 | +3.5% | 425,500 |
| 2020/12/22 | 3,900 | 3,910 | 3,830 | 3,855 | -35 | -0.9% | 305,700 |
| 2020/12/21 | 3,880 | 3,915 | 3,875 | 3,890 | +45 | +1.2% | 254,100 |
| 2020/12/18 | 3,885 | 3,905 | 3,825 | 3,845 | -40 | -1% | 471,500 |
| 2020/12/17 | 3,885 | 3,885 | 3,840 | 3,885 | +25 | +0.6% | 194,100 |
| 2020/12/16 | 3,885 | 3,910 | 3,855 | 3,860 | -15 | -0.4% | 426,100 |
| 2020/12/15 | 3,880 | 3,900 | 3,835 | 3,875 | +25 | +0.6% | 300,500 |
| 2020/12/14 | 3,820 | 3,895 | 3,805 | 3,850 | -40 | -1% | 342,500 |
| 2020/12/11 | 3,815 | 3,920 | 3,810 | 3,890 | +100 | +2.6% | 495,800 |
| 2020/12/10 | 3,785 | 3,815 | 3,755 | 3,790 | -10 | -0.3% | 313,800 |
| 2020/12/09 | 3,710 | 3,825 | 3,685 | 3,800 | +100 | +2.7% | 495,100 |
| 2020/12/08 | 3,710 | 3,710 | 3,670 | 3,700 | +55 | +1.5% | 498,500 |
| 2020/12/07 | 3,700 | 3,700 | 3,605 | 3,645 | -45 | -1.2% | 340,500 |
| 2020/12/04 | 3,675 | 3,720 | 3,670 | 3,690 | -45 | -1.2% | 288,500 |
| 2020/12/03 | 3,785 | 3,795 | 3,705 | 3,735 | -50 | -1.3% | 368,800 |
| 2020/12/02 | 3,815 | 3,830 | 3,760 | 3,785 | -30 | -0.8% | 343,700 |
| 2020/12/01 | 3,805 | 3,895 | 3,805 | 3,815 | -45 | -1.2% | 317,900 |
| 2020/11/30 | 3,950 | 3,960 | 3,815 | 3,860 | -80 | -2% | 589,400 |
| 2020/11/27 | 3,855 | 3,970 | 3,850 | 3,940 | +90 | +2.3% | 488,400 |
| 2020/11/26 | 3,780 | 3,865 | 3,760 | 3,850 | +60 | +1.6% | 345,000 |
| 2020/11/25 | 3,795 | 3,835 | 3,770 | 3,790 | +20 | +0.5% | 441,800 |
| 2020/11/24 | 3,675 | 3,790 | 3,670 | 3,770 | +195 | +5.5% | 665,100 |
| 2020/11/20 | 3,525 | 3,600 | 3,505 | 3,575 | -10 | -0.3% | 360,400 |
| 2020/11/19 | 3,555 | 3,590 | 3,510 | 3,585 | -15 | -0.4% | 470,500 |
| 2020/11/18 | 3,620 | 3,660 | 3,585 | 3,600 | -25 | -0.7% | 380,900 |
| 2020/11/17 | 3,645 | 3,645 | 3,565 | 3,625 | -30 | -0.8% | 378,000 |
| 2020/11/16 | 3,635 | 3,715 | 3,575 | 3,655 | +55 | +1.5% | 443,200 |
| 2020/11/13 | 3,625 | 3,645 | 3,560 | 3,600 | -50 | -1.4% | 410,500 |
| 2020/11/12 | 3,610 | 3,655 | 3,585 | 3,650 | +70 | +2% | 514,400 |
| 2020/11/11 | 3,525 | 3,600 | 3,490 | 3,580 | +60 | +1.7% | 821,100 |
| 2020/11/10 | 3,625 | 3,665 | 3,465 | 3,520 | -145 | -4% | 943,100 |
| 2020/11/09 | 3,550 | 3,775 | 3,535 | 3,665 | +450 | +14% | 1,816,400 |
| 2020/11/06 | 3,165 | 3,225 | 3,105 | 3,215 | +15 | +0.5% | 491,900 |
| 2020/11/05 | 3,175 | 3,205 | 3,145 | 3,200 | +40 | +1.3% | 443,800 |
| 2020/11/04 | 3,110 | 3,175 | 3,050 | 3,160 | +85 | +2.8% | 452,400 |
| 2020/11/02 | 3,100 | 3,145 | 3,060 | 3,075 | ±0 | ±0% | 378,900 |
| 2020/10/30 | 3,100 | 3,105 | 3,070 | 3,075 | -20 | -0.6% | 389,400 |
| 2020/10/29 | 3,000 | 3,100 | 3,000 | 3,095 | +50 | +1.6% | 362,100 |
| 2020/10/28 | 3,050 | 3,070 | 3,005 | 3,045 | -5 | -0.2% | 365,000 |
| 2020/10/27 | 3,000 | 3,065 | 2,967 | 3,050 | +20 | +0.7% | 561,600 |
| 2020/10/26 | 3,100 | 3,115 | 3,010 | 3,030 | -110 | -3.5% | 509,200 |
| 2020/10/23 | 3,185 | 3,195 | 3,115 | 3,140 | -50 | -1.6% | 282,500 |
1101～
1150
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
