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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 4,606 | 4,715 | 4,606 | 4,660 | +98 | +2.1% | 429,200 |
| 2024/11/28 | 4,471 | 4,585 | 4,471 | 4,562 | +161 | +3.7% | 486,700 |
| 2024/11/27 | 4,453 | 4,503 | 4,377 | 4,401 | -35 | -0.8% | 439,400 |
| 2024/11/26 | 4,286 | 4,448 | 4,274 | 4,436 | +110 | +2.5% | 471,100 |
| 2024/11/25 | 4,350 | 4,351 | 4,289 | 4,326 | +8 | +0.2% | 379,500 |
| 2024/11/22 | 4,329 | 4,345 | 4,280 | 4,318 | -4 | -0.1% | 299,000 |
| 2024/11/21 | 4,325 | 4,355 | 4,276 | 4,322 | -6 | -0.1% | 353,600 |
| 2024/11/20 | 4,458 | 4,527 | 4,321 | 4,328 | -173 | -3.8% | 473,000 |
| 2024/11/19 | 4,580 | 4,580 | 4,461 | 4,501 | -42 | -0.9% | 232,700 |
| 2024/11/18 | 4,544 | 4,600 | 4,509 | 4,543 | -10 | -0.2% | 238,800 |
| 2024/11/15 | 4,583 | 4,605 | 4,465 | 4,553 | -3 | -0.1% | 441,800 |
| 2024/11/14 | 4,528 | 4,587 | 4,491 | 4,556 | +33 | +0.7% | 370,400 |
| 2024/11/13 | 4,666 | 4,772 | 4,506 | 4,523 | -176 | -3.7% | 848,200 |
| 2024/11/12 | 4,652 | 4,718 | 4,640 | 4,699 | +71 | +1.5% | 426,700 |
| 2024/11/11 | 4,531 | 4,632 | 4,526 | 4,628 | +70 | +1.5% | 333,100 |
| 2024/11/08 | 4,520 | 4,595 | 4,421 | 4,558 | +92 | +2.1% | 495,500 |
| 2024/11/07 | 4,415 | 4,509 | 4,385 | 4,466 | +131 | +3% | 872,000 |
| 2024/11/06 | 4,396 | 4,420 | 4,321 | 4,335 | -85 | -1.9% | 752,900 |
| 2024/11/05 | 4,388 | 4,426 | 4,152 | 4,420 | -318 | -6.7% | 1,331,100 |
| 2024/11/01 | 4,751 | 4,834 | 4,712 | 4,738 | -110 | -2.3% | 352,800 |
| 2024/10/31 | 4,818 | 4,862 | 4,781 | 4,848 | +76 | +1.6% | 387,200 |
| 2024/10/30 | 4,800 | 4,800 | 4,746 | 4,772 | +21 | +0.4% | 759,300 |
| 2024/10/29 | 4,700 | 4,757 | 4,686 | 4,751 | +29 | +0.6% | 219,200 |
| 2024/10/28 | 4,664 | 4,742 | 4,656 | 4,722 | +52 | +1.1% | 169,700 |
| 2024/10/25 | 4,675 | 4,675 | 4,596 | 4,670 | -39 | -0.8% | 323,000 |
| 2024/10/24 | 4,680 | 4,727 | 4,652 | 4,709 | -1 | ±0% | 173,200 |
| 2024/10/23 | 4,777 | 4,777 | 4,686 | 4,710 | -69 | -1.4% | 169,500 |
| 2024/10/22 | 4,827 | 4,845 | 4,744 | 4,779 | -48 | -1% | 198,200 |
| 2024/10/21 | 4,820 | 4,865 | 4,803 | 4,827 | -21 | -0.4% | 158,000 |
| 2024/10/18 | 4,890 | 4,894 | 4,842 | 4,848 | +12 | +0.2% | 129,200 |
| 2024/10/17 | 4,891 | 4,896 | 4,836 | 4,836 | -50 | -1% | 160,600 |
| 2024/10/16 | 4,922 | 4,972 | 4,868 | 4,886 | -31 | -0.6% | 156,300 |
| 2024/10/15 | 4,897 | 4,922 | 4,882 | 4,917 | +28 | +0.6% | 318,600 |
| 2024/10/11 | 4,879 | 4,931 | 4,864 | 4,889 | -26 | -0.5% | 166,300 |
| 2024/10/10 | 4,984 | 4,998 | 4,904 | 4,915 | -69 | -1.4% | 181,500 |
| 2024/10/09 | 4,935 | 4,984 | 4,886 | 4,984 | +114 | +2.3% | 219,900 |
| 2024/10/08 | 4,816 | 4,894 | 4,751 | 4,870 | +5 | +0.1% | 241,900 |
| 2024/10/07 | 4,942 | 4,942 | 4,851 | 4,865 | +43 | +0.9% | 217,100 |
| 2024/10/04 | 4,758 | 4,842 | 4,758 | 4,822 | +56 | +1.2% | 280,600 |
| 2024/10/03 | 4,784 | 4,803 | 4,708 | 4,766 | +52 | +1.1% | 378,900 |
| 2024/10/02 | 4,828 | 4,881 | 4,697 | 4,714 | -147 | -3% | 211,600 |
| 2024/10/01 | 4,823 | 4,910 | 4,799 | 4,861 | +1 | ±0% | 329,800 |
| 2024/09/30 | 4,749 | 4,913 | 4,749 | 4,860 | -29 | -0.6% | 395,400 |
| 2024/09/27 | 4,863 | 4,922 | 4,859 | 4,889 | -73 | -1.5% | 948,000 |
| 2024/09/26 | 4,841 | 4,962 | 4,776 | 4,962 | +185 | +3.9% | 436,600 |
| 2024/09/25 | 4,849 | 4,849 | 4,735 | 4,777 | -115 | -2.4% | 439,000 |
| 2024/09/24 | 4,931 | 4,943 | 4,884 | 4,892 | -3 | -0.1% | 270,600 |
| 2024/09/20 | 4,953 | 4,990 | 4,871 | 4,895 | -16 | -0.3% | 652,700 |
| 2024/09/19 | 4,945 | 4,980 | 4,911 | 4,911 | +23 | +0.5% | 234,800 |
| 2024/09/18 | 4,930 | 4,949 | 4,837 | 4,888 | +4 | +0.1% | 219,000 |
101～
150
件表示中 / 3691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 | 540,600円 | +4.0% | +9.8% | 2.22% | 18.30倍 | 3.14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 | 340,500円 | +5.5% | +11.8% | 2.35% | 21.33倍 | 2.39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 | 367,400円 | +5.3% | -19.9% | 0.82% | 59.83倍 | 2.83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 | 710,400円 | +10.0% | +8.5% | 1.49% | 30.78倍 | 3.36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 | 270,700円 | +13.0% | +5.8% | 1.29% | 23.24倍 | 3.66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
