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 |
|---|---|---|---|---|---|---|---|
| 2019/08/09 | 3,450 | 3,460 | 3,345 | 3,365 | -50 | -1.5% | 358,800 |
| 2019/08/08 | 3,410 | 3,425 | 3,350 | 3,415 | -10 | -0.3% | 337,100 |
| 2019/08/07 | 3,360 | 3,440 | 3,315 | 3,425 | +60 | +1.8% | 483,000 |
| 2019/08/06 | 3,385 | 3,430 | 3,335 | 3,365 | -90 | -2.6% | 766,700 |
| 2019/08/05 | 3,500 | 3,510 | 3,340 | 3,455 | -200 | -5.5% | 978,700 |
| 2019/08/02 | 3,700 | 3,785 | 3,610 | 3,655 | +20 | +0.6% | 1,618,300 |
| 2019/08/01 | 3,615 | 3,645 | 3,570 | 3,635 | +30 | +0.8% | 637,400 |
| 2019/07/31 | 3,535 | 3,645 | 3,510 | 3,605 | ±0 | ±0% | 444,400 |
| 2019/07/30 | 3,630 | 3,665 | 3,575 | 3,605 | -25 | -0.7% | 313,800 |
| 2019/07/29 | 3,550 | 3,640 | 3,525 | 3,630 | +65 | +1.8% | 545,500 |
| 2019/07/26 | 3,450 | 3,590 | 3,450 | 3,565 | +75 | +2.1% | 523,200 |
| 2019/07/25 | 3,430 | 3,515 | 3,410 | 3,490 | +60 | +1.7% | 355,600 |
| 2019/07/24 | 3,500 | 3,505 | 3,405 | 3,430 | -95 | -2.7% | 600,500 |
| 2019/07/23 | 3,515 | 3,545 | 3,485 | 3,525 | +30 | +0.9% | 276,100 |
| 2019/07/22 | 3,540 | 3,565 | 3,480 | 3,495 | -80 | -2.2% | 369,700 |
| 2019/07/19 | 3,520 | 3,610 | 3,505 | 3,575 | +55 | +1.6% | 435,000 |
| 2019/07/18 | 3,580 | 3,590 | 3,505 | 3,520 | -115 | -3.2% | 307,300 |
| 2019/07/17 | 3,600 | 3,635 | 3,540 | 3,635 | +5 | +0.1% | 408,800 |
| 2019/07/16 | 3,665 | 3,675 | 3,610 | 3,630 | -75 | -2% | 245,000 |
| 2019/07/12 | 3,715 | 3,715 | 3,660 | 3,705 | ±0 | ±0% | 230,500 |
| 2019/07/11 | 3,735 | 3,750 | 3,690 | 3,705 | +30 | +0.8% | 359,600 |
| 2019/07/10 | 3,670 | 3,690 | 3,640 | 3,675 | +15 | +0.4% | 289,700 |
| 2019/07/09 | 3,635 | 3,660 | 3,610 | 3,660 | +45 | +1.2% | 220,100 |
| 2019/07/08 | 3,620 | 3,655 | 3,595 | 3,615 | -60 | -1.6% | 256,100 |
| 2019/07/05 | 3,760 | 3,760 | 3,605 | 3,675 | -115 | -3% | 476,800 |
| 2019/07/04 | 3,750 | 3,830 | 3,750 | 3,790 | +75 | +2% | 447,400 |
| 2019/07/03 | 3,735 | 3,745 | 3,670 | 3,715 | +20 | +0.5% | 281,200 |
| 2019/07/02 | 3,635 | 3,730 | 3,615 | 3,695 | +65 | +1.8% | 449,700 |
| 2019/07/01 | 3,680 | 3,685 | 3,585 | 3,630 | +15 | +0.4% | 359,200 |
| 2019/06/28 | 3,600 | 3,650 | 3,560 | 3,615 | +10 | +0.3% | 298,000 |
| 2019/06/27 | 3,680 | 3,695 | 3,550 | 3,605 | +5 | +0.1% | 300,300 |
| 2019/06/26 | 3,620 | 3,650 | 3,560 | 3,600 | -125 | -3.4% | 397,500 |
| 2019/06/25 | 3,730 | 3,765 | 3,700 | 3,725 | -10 | -0.3% | 170,700 |
| 2019/06/24 | 3,730 | 3,755 | 3,695 | 3,735 | +20 | +0.5% | 165,000 |
| 2019/06/21 | 3,790 | 3,800 | 3,705 | 3,715 | -120 | -3.1% | 599,600 |
| 2019/06/20 | 3,815 | 3,870 | 3,800 | 3,835 | +70 | +1.9% | 420,400 |
| 2019/06/19 | 3,695 | 3,785 | 3,670 | 3,765 | +115 | +3.2% | 460,800 |
| 2019/06/18 | 3,660 | 3,730 | 3,640 | 3,650 | +5 | +0.1% | 314,900 |
| 2019/06/17 | 3,690 | 3,705 | 3,620 | 3,645 | -70 | -1.9% | 275,800 |
| 2019/06/14 | 3,625 | 3,765 | 3,605 | 3,715 | +150 | +4.2% | 600,700 |
| 2019/06/13 | 3,605 | 3,605 | 3,520 | 3,565 | -55 | -1.5% | 252,300 |
| 2019/06/12 | 3,595 | 3,645 | 3,585 | 3,620 | +40 | +1.1% | 235,500 |
| 2019/06/11 | 3,595 | 3,600 | 3,550 | 3,580 | -35 | -1% | 184,900 |
| 2019/06/10 | 3,570 | 3,635 | 3,540 | 3,615 | +75 | +2.1% | 246,400 |
| 2019/06/07 | 3,600 | 3,625 | 3,520 | 3,540 | -5 | -0.1% | 259,600 |
| 2019/06/06 | 3,485 | 3,615 | 3,475 | 3,545 | +115 | +3.4% | 671,100 |
| 2019/06/05 | 3,455 | 3,465 | 3,390 | 3,430 | -35 | -1% | 419,300 |
| 2019/06/04 | 3,465 | 3,485 | 3,445 | 3,465 | -5 | -0.1% | 250,100 |
| 2019/06/03 | 3,475 | 3,495 | 3,440 | 3,470 | -75 | -2.1% | 230,900 |
| 2019/05/31 | 3,530 | 3,550 | 3,470 | 3,545 | +15 | +0.4% | 437,600 |
1401～
1450
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 | 549,500円 | +4.0% | +9.8% | 2.18% | 18.60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 | 732,000円 | +10.0% | +8.5% | 1.45% | 31.72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 | 347,300円 | +5.3% | -19.9% | 0.86% | 56.55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 | 275,900円 | +13.0% | +5.8% | 1.27% | 23.69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
