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 |
|---|---|---|---|---|---|---|---|
| 2019/10/25 | 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 |
| 2019/10/10 | 3,590 | 3,595 | 3,525 | 3,560 | -35 | -1% | 258,200 |
| 2019/10/09 | 3,550 | 3,595 | 3,540 | 3,595 | +5 | +0.1% | 273,200 |
| 2019/10/08 | 3,560 | 3,610 | 3,520 | 3,590 | +15 | +0.4% | 382,400 |
| 2019/10/07 | 3,510 | 3,580 | 3,490 | 3,575 | +110 | +3.2% | 473,600 |
| 2019/10/04 | 3,435 | 3,475 | 3,400 | 3,465 | +20 | +0.6% | 214,600 |
| 2019/10/03 | 3,450 | 3,485 | 3,410 | 3,445 | -40 | -1.1% | 392,000 |
| 2019/10/02 | 3,465 | 3,510 | 3,430 | 3,485 | +15 | +0.4% | 377,900 |
| 2019/10/01 | 3,510 | 3,545 | 3,445 | 3,470 | -10 | -0.3% | 306,600 |
| 2019/09/30 | 3,485 | 3,520 | 3,460 | 3,480 | -5 | -0.1% | 364,500 |
| 2019/09/27 | 3,435 | 3,485 | 3,415 | 3,485 | +45 | +1.3% | 342,800 |
| 2019/09/26 | 3,445 | 3,475 | 3,425 | 3,440 | +15 | +0.4% | 436,100 |
| 2019/09/25 | 3,430 | 3,470 | 3,380 | 3,425 | -15 | -0.4% | 627,800 |
| 2019/09/24 | 3,510 | 3,520 | 3,425 | 3,440 | -70 | -2% | 460,800 |
| 2019/09/20 | 3,490 | 3,550 | 3,480 | 3,510 | +45 | +1.3% | 741,200 |
| 2019/09/19 | 3,430 | 3,485 | 3,415 | 3,465 | +65 | +1.9% | 707,400 |
| 2019/09/18 | 3,355 | 3,455 | 3,355 | 3,400 | +90 | +2.7% | 608,400 |
| 2019/09/17 | 3,225 | 3,325 | 3,210 | 3,310 | +35 | +1.1% | 392,700 |
| 2019/09/13 | 3,185 | 3,305 | 3,180 | 3,275 | +75 | +2.3% | 591,100 |
| 2019/09/12 | 3,245 | 3,250 | 3,170 | 3,200 | +10 | +0.3% | 524,400 |
| 2019/09/11 | 3,180 | 3,190 | 3,090 | 3,190 | -35 | -1.1% | 803,200 |
| 2019/09/10 | 3,385 | 3,395 | 3,215 | 3,225 | -225 | -6.5% | 685,300 |
| 2019/09/09 | 3,395 | 3,450 | 3,380 | 3,450 | +65 | +1.9% | 200,900 |
| 2019/09/06 | 3,415 | 3,430 | 3,375 | 3,385 | -5 | -0.1% | 355,100 |
| 2019/09/05 | 3,340 | 3,400 | 3,320 | 3,390 | +95 | +2.9% | 584,400 |
| 2019/09/04 | 3,360 | 3,395 | 3,270 | 3,295 | -75 | -2.2% | 362,900 |
| 2019/09/03 | 3,270 | 3,415 | 3,250 | 3,370 | +45 | +1.4% | 429,800 |
| 2019/09/02 | 3,405 | 3,410 | 3,300 | 3,325 | -110 | -3.2% | 468,700 |
| 2019/08/30 | 3,420 | 3,450 | 3,365 | 3,435 | +70 | +2.1% | 375,700 |
| 2019/08/29 | 3,425 | 3,425 | 3,330 | 3,365 | -80 | -2.3% | 323,900 |
| 2019/08/28 | 3,460 | 3,490 | 3,415 | 3,445 | +40 | +1.2% | 271,600 |
| 2019/08/27 | 3,380 | 3,440 | 3,370 | 3,405 | +55 | +1.6% | 389,400 |
| 2019/08/26 | 3,340 | 3,380 | 3,310 | 3,350 | -75 | -2.2% | 423,600 |
| 2019/08/23 | 3,480 | 3,480 | 3,365 | 3,425 | -5 | -0.1% | 629,800 |
| 2019/08/22 | 3,445 | 3,465 | 3,395 | 3,430 | +20 | +0.6% | 409,200 |
| 2019/08/21 | 3,435 | 3,445 | 3,370 | 3,410 | ±0 | ±0% | 347,800 |
| 2019/08/20 | 3,365 | 3,440 | 3,345 | 3,410 | +85 | +2.6% | 291,900 |
| 2019/08/19 | 3,385 | 3,390 | 3,270 | 3,325 | -20 | -0.6% | 317,800 |
| 2019/08/16 | 3,255 | 3,355 | 3,250 | 3,345 | +90 | +2.8% | 370,100 |
| 2019/08/15 | 3,290 | 3,290 | 3,230 | 3,255 | -80 | -2.4% | 381,300 |
| 2019/08/14 | 3,390 | 3,395 | 3,315 | 3,335 | ±0 | ±0% | 251,500 |
| 2019/08/13 | 3,340 | 3,395 | 3,315 | 3,335 | -30 | -0.9% | 414,200 |
1351～
1400
件表示中 / 3694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 | 550,100円 | +4.0% | +9.8% | 2.18% | 18.62倍 | 3.20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 |
| 富士ソフト | 981,000円 | - | - | - | - | 4.45倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| ＯＢＣ | 732,800円 | +10.0% | +8.5% | 1.45% | 31.76倍 | 3.47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 | 347,500円 | +5.3% | -19.9% | 0.86% | 56.59倍 | 2.68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 |
| ＩＩＪ | 276,100円 | +13.0% | +5.8% | 1.27% | 23.71倍 | 3.73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
