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 |
|---|---|---|---|---|---|---|---|
| 2019/12/24 | 3,465 | 3,515 | 3,455 | 3,495 | +25 | +0.7% | 185,300 |
| 2019/12/23 | 3,510 | 3,515 | 3,465 | 3,470 | -10 | -0.3% | 178,800 |
| 2019/12/20 | 3,465 | 3,500 | 3,430 | 3,480 | +35 | +1% | 303,800 |
| 2019/12/19 | 3,500 | 3,545 | 3,445 | 3,445 | -70 | -2% | 325,400 |
| 2019/12/18 | 3,580 | 3,580 | 3,500 | 3,515 | -60 | -1.7% | 250,500 |
| 2019/12/17 | 3,550 | 3,575 | 3,515 | 3,575 | +30 | +0.8% | 237,700 |
| 2019/12/16 | 3,560 | 3,595 | 3,540 | 3,545 | -15 | -0.4% | 191,500 |
| 2019/12/13 | 3,650 | 3,655 | 3,555 | 3,560 | -70 | -1.9% | 536,500 |
| 2019/12/12 | 3,665 | 3,665 | 3,610 | 3,630 | -35 | -1% | 234,000 |
| 2019/12/11 | 3,640 | 3,680 | 3,625 | 3,665 | -20 | -0.5% | 234,900 |
| 2019/12/10 | 3,590 | 3,695 | 3,560 | 3,685 | +80 | +2.2% | 290,500 |
| 2019/12/09 | 3,665 | 3,675 | 3,580 | 3,605 | -40 | -1.1% | 339,200 |
| 2019/12/06 | 3,730 | 3,730 | 3,630 | 3,645 | -70 | -1.9% | 419,800 |
| 2019/12/05 | 3,750 | 3,780 | 3,705 | 3,715 | -25 | -0.7% | 476,000 |
| 2019/12/04 | 3,660 | 3,745 | 3,650 | 3,740 | +80 | +2.2% | 643,200 |
| 2019/12/03 | 3,545 | 3,670 | 3,540 | 3,660 | +65 | +1.8% | 399,600 |
| 2019/12/02 | 3,545 | 3,625 | 3,540 | 3,595 | +75 | +2.1% | 487,400 |
| 2019/11/29 | 3,545 | 3,590 | 3,515 | 3,520 | -35 | -1% | 266,800 |
| 2019/11/28 | 3,545 | 3,570 | 3,525 | 3,555 | -20 | -0.6% | 192,400 |
| 2019/11/27 | 3,530 | 3,585 | 3,515 | 3,575 | +70 | +2% | 295,000 |
| 2019/11/26 | 3,500 | 3,530 | 3,500 | 3,505 | +5 | +0.1% | 218,300 |
| 2019/11/25 | 3,565 | 3,570 | 3,495 | 3,500 | -60 | -1.7% | 250,700 |
| 2019/11/22 | 3,565 | 3,570 | 3,510 | 3,560 | -5 | -0.1% | 311,100 |
| 2019/11/21 | 3,510 | 3,570 | 3,490 | 3,565 | +65 | +1.9% | 440,800 |
| 2019/11/20 | 3,465 | 3,510 | 3,460 | 3,500 | +35 | +1% | 284,200 |
| 2019/11/19 | 3,470 | 3,510 | 3,440 | 3,465 | -25 | -0.7% | 434,200 |
| 2019/11/18 | 3,460 | 3,495 | 3,440 | 3,490 | ±0 | ±0% | 375,000 |
| 2019/11/15 | 3,495 | 3,515 | 3,455 | 3,490 | +25 | +0.7% | 292,800 |
| 2019/11/14 | 3,445 | 3,490 | 3,420 | 3,465 | +30 | +0.9% | 367,000 |
| 2019/11/13 | 3,455 | 3,470 | 3,415 | 3,435 | +10 | +0.3% | 351,100 |
| 2019/11/12 | 3,440 | 3,440 | 3,400 | 3,425 | -35 | -1% | 277,800 |
| 2019/11/11 | 3,460 | 3,515 | 3,440 | 3,460 | +40 | +1.2% | 506,900 |
| 2019/11/08 | 3,550 | 3,550 | 3,405 | 3,420 | -70 | -2% | 642,100 |
| 2019/11/07 | 3,430 | 3,530 | 3,350 | 3,490 | +60 | +1.7% | 1,019,300 |
| 2019/11/06 | 3,555 | 3,560 | 3,420 | 3,430 | -100 | -2.8% | 581,000 |
| 2019/11/05 | 3,610 | 3,610 | 3,510 | 3,530 | -50 | -1.4% | 448,800 |
| 2019/11/01 | 3,575 | 3,590 | 3,545 | 3,580 | -5 | -0.1% | 316,100 |
| 2019/10/31 | 3,610 | 3,640 | 3,560 | 3,585 | +25 | +0.7% | 493,100 |
| 2019/10/30 | 3,475 | 3,565 | 3,470 | 3,560 | +100 | +2.9% | 483,800 |
| 2019/10/29 | 3,450 | 3,520 | 3,445 | 3,460 | +35 | +1% | 328,700 |
| 2019/10/28 | 3,410 | 3,445 | 3,390 | 3,425 | +30 | +0.9% | 321,400 |
| 2019/10/25 | 3,500 | 3,500 | 3,390 | 3,395 | -60 | -1.7% | 320,600 |
| 2019/10/24 | 3,505 | 3,510 | 3,445 | 3,455 | +20 | +0.6% | 363,400 |
| 2019/10/23 | 3,430 | 3,440 | 3,335 | 3,435 | -30 | -0.9% | 553,400 |
| 2019/10/21 | 3,470 | 3,505 | 3,425 | 3,465 | -20 | -0.6% | 280,800 |
| 2019/10/18 | 3,485 | 3,550 | 3,470 | 3,485 | -20 | -0.6% | 292,000 |
| 2019/10/17 | 3,490 | 3,540 | 3,475 | 3,505 | +25 | +0.7% | 296,200 |
| 2019/10/16 | 3,595 | 3,595 | 3,445 | 3,480 | -80 | -2.2% | 509,100 |
| 2019/10/15 | 3,540 | 3,575 | 3,535 | 3,560 | +5 | +0.1% | 335,200 |
| 2019/10/11 | 3,560 | 3,560 | 3,515 | 3,555 | -5 | -0.1% | 212,400 |
1351～
1400
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
