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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 4,930 | 4,949 | 4,837 | 4,888 | +4 | +0.1% | 219,000 |
| 2024/09/17 | 4,867 | 4,912 | 4,801 | 4,884 | +59 | +1.2% | 357,200 |
| 2024/09/13 | 4,851 | 4,873 | 4,818 | 4,825 | -62 | -1.3% | 223,800 |
| 2024/09/12 | 4,890 | 4,945 | 4,839 | 4,887 | +49 | +1% | 209,900 |
| 2024/09/11 | 4,921 | 4,960 | 4,782 | 4,838 | -114 | -2.3% | 288,000 |
| 2024/09/10 | 4,889 | 4,985 | 4,841 | 4,952 | +120 | +2.5% | 384,000 |
| 2024/09/09 | 4,686 | 4,866 | 4,672 | 4,832 | +76 | +1.6% | 446,800 |
| 2024/09/06 | 4,806 | 4,832 | 4,721 | 4,756 | +3 | +0.1% | 417,100 |
| 2024/09/05 | 4,745 | 4,886 | 4,735 | 4,753 | +24 | +0.5% | 352,500 |
| 2024/09/04 | 4,755 | 4,805 | 4,700 | 4,729 | -96 | -2% | 258,800 |
| 2024/09/03 | 4,808 | 4,850 | 4,790 | 4,825 | +17 | +0.4% | 156,100 |
| 2024/09/02 | 4,763 | 4,819 | 4,727 | 4,808 | +99 | +2.1% | 246,600 |
| 2024/08/30 | 4,651 | 4,778 | 4,651 | 4,709 | +58 | +1.2% | 442,600 |
| 2024/08/29 | 4,700 | 4,718 | 4,605 | 4,651 | -3 | -0.1% | 189,400 |
| 2024/08/28 | 4,585 | 4,666 | 4,569 | 4,654 | +11 | +0.2% | 277,900 |
| 2024/08/27 | 4,635 | 4,649 | 4,589 | 4,643 | +26 | +0.6% | 150,500 |
| 2024/08/26 | 4,556 | 4,620 | 4,546 | 4,617 | +44 | +1% | 147,300 |
| 2024/08/23 | 4,588 | 4,600 | 4,551 | 4,573 | -16 | -0.3% | 188,000 |
| 2024/08/22 | 4,611 | 4,614 | 4,555 | 4,589 | -9 | -0.2% | 263,600 |
| 2024/08/21 | 4,571 | 4,613 | 4,553 | 4,598 | +30 | +0.7% | 387,600 |
| 2024/08/20 | 4,503 | 4,589 | 4,493 | 4,568 | +79 | +1.8% | 192,100 |
| 2024/08/19 | 4,525 | 4,533 | 4,479 | 4,489 | -24 | -0.5% | 191,100 |
| 2024/08/16 | 4,470 | 4,544 | 4,466 | 4,513 | +104 | +2.4% | 226,700 |
| 2024/08/15 | 4,425 | 4,442 | 4,387 | 4,409 | -9 | -0.2% | 141,200 |
| 2024/08/14 | 4,369 | 4,427 | 4,345 | 4,418 | +10 | +0.2% | 251,200 |
| 2024/08/13 | 4,385 | 4,419 | 4,359 | 4,408 | +58 | +1.3% | 210,500 |
| 2024/08/09 | 4,395 | 4,413 | 4,245 | 4,350 | +17 | +0.4% | 289,100 |
| 2024/08/08 | 4,286 | 4,386 | 4,241 | 4,333 | -14 | -0.3% | 253,600 |
| 2024/08/07 | 4,247 | 4,480 | 4,201 | 4,347 | +2 | ±0% | 622,500 |
| 2024/08/06 | 4,217 | 4,434 | 4,138 | 4,345 | +478 | +12.4% | 747,000 |
| 2024/08/05 | 4,350 | 4,350 | 3,829 | 3,867 | -596 | -13.4% | 552,500 |
| 2024/08/02 | 4,594 | 4,595 | 4,449 | 4,463 | -291 | -6.1% | 487,700 |
| 2024/08/01 | 4,849 | 4,853 | 4,728 | 4,754 | -165 | -3.4% | 446,100 |
| 2024/07/31 | 4,720 | 4,947 | 4,661 | 4,919 | +262 | +5.6% | 1,017,700 |
| 2024/07/30 | 4,849 | 4,849 | 4,584 | 4,657 | +88 | +1.9% | 1,139,400 |
| 2024/07/29 | 4,592 | 4,606 | 4,510 | 4,569 | +98 | +2.2% | 509,200 |
| 2024/07/26 | 4,477 | 4,518 | 4,444 | 4,471 | -6 | -0.1% | 258,100 |
| 2024/07/25 | 4,466 | 4,514 | 4,457 | 4,477 | -55 | -1.2% | 435,000 |
| 2024/07/24 | 4,547 | 4,563 | 4,519 | 4,532 | -6 | -0.1% | 259,400 |
| 2024/07/23 | 4,508 | 4,547 | 4,445 | 4,538 | +21 | +0.5% | 362,700 |
| 2024/07/22 | 4,602 | 4,622 | 4,496 | 4,517 | -83 | -1.8% | 324,000 |
| 2024/07/19 | 4,518 | 4,600 | 4,502 | 4,600 | +96 | +2.1% | 468,400 |
| 2024/07/18 | 4,502 | 4,566 | 4,497 | 4,504 | -42 | -0.9% | 415,300 |
| 2024/07/17 | 4,560 | 4,570 | 4,485 | 4,546 | -12 | -0.3% | 338,100 |
| 2024/07/16 | 4,543 | 4,588 | 4,510 | 4,558 | -13 | -0.3% | 495,000 |
| 2024/07/12 | 4,526 | 4,586 | 4,518 | 4,571 | +34 | +0.7% | 239,700 |
| 2024/07/11 | 4,564 | 4,569 | 4,512 | 4,537 | -10 | -0.2% | 304,000 |
| 2024/07/10 | 4,539 | 4,565 | 4,515 | 4,547 | -11 | -0.2% | 294,900 |
| 2024/07/09 | 4,547 | 4,582 | 4,527 | 4,558 | +16 | +0.4% | 294,400 |
| 2024/07/08 | 4,556 | 4,557 | 4,475 | 4,542 | +7 | +0.2% | 375,700 |
151～
200
件表示中 / 3692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 | 542,700円 | +4.0% | +9.8% | 2.21% | 18.37倍 | 3.15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 | 340,900円 | +5.5% | +11.8% | 2.35% | 21.36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 | 370,300円 | +5.3% | -19.9% | 0.81% | 60.30倍 | 2.85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 | 712,200円 | +10.0% | +8.5% | 1.49% | 30.86倍 | 3.37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 | 270,800円 | +13.0% | +5.8% | 1.29% | 23.25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
