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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,242 | 1,270 | 1,201 | 1,212 | -20 | -1.6% | 451,200 |
| 2015/09/03 | 1,236 | 1,251 | 1,228 | 1,232 | +5 | +0.4% | 458,800 |
| 2015/09/02 | 1,228 | 1,265 | 1,213 | 1,227 | -18 | -1.4% | 450,700 |
| 2015/09/01 | 1,282 | 1,298 | 1,242 | 1,245 | -42 | -3.3% | 416,800 |
| 2015/08/31 | 1,283 | 1,295 | 1,265 | 1,287 | -1 | -0.1% | 384,200 |
| 2015/08/28 | 1,294 | 1,314 | 1,280 | 1,288 | +20 | +1.6% | 424,500 |
| 2015/08/27 | 1,277 | 1,312 | 1,265 | 1,268 | +15 | +1.2% | 497,000 |
| 2015/08/26 | 1,253 | 1,284 | 1,235 | 1,253 | +25 | +2% | 684,300 |
| 2015/08/25 | 1,180 | 1,286 | 1,168 | 1,228 | +22 | +1.8% | 1,063,900 |
| 2015/08/24 | 1,207 | 1,235 | 1,201 | 1,206 | -57 | -4.5% | 797,700 |
| 2015/08/21 | 1,282 | 1,304 | 1,254 | 1,263 | -49 | -3.7% | 629,400 |
| 2015/08/20 | 1,330 | 1,350 | 1,308 | 1,312 | -19 | -1.4% | 326,800 |
| 2015/08/19 | 1,345 | 1,364 | 1,330 | 1,331 | -18 | -1.3% | 233,500 |
| 2015/08/18 | 1,365 | 1,377 | 1,346 | 1,349 | -10 | -0.7% | 425,100 |
| 2015/08/17 | 1,343 | 1,368 | 1,343 | 1,359 | +26 | +2% | 623,300 |
| 2015/08/14 | 1,304 | 1,334 | 1,298 | 1,333 | +28 | +2.1% | 197,900 |
| 2015/08/13 | 1,308 | 1,314 | 1,289 | 1,305 | -3 | -0.2% | 319,600 |
| 2015/08/12 | 1,318 | 1,336 | 1,307 | 1,308 | -21 | -1.6% | 277,200 |
| 2015/08/11 | 1,350 | 1,354 | 1,320 | 1,329 | -13 | -1% | 283,300 |
| 2015/08/10 | 1,335 | 1,349 | 1,333 | 1,342 | +5 | +0.4% | 357,200 |
| 2015/08/07 | 1,316 | 1,344 | 1,307 | 1,337 | +23 | +1.8% | 305,400 |
| 2015/08/06 | 1,327 | 1,347 | 1,313 | 1,314 | -13 | -1% | 282,800 |
| 2015/08/05 | 1,315 | 1,338 | 1,304 | 1,327 | -1 | -0.1% | 344,000 |
| 2015/08/04 | 1,305 | 1,344 | 1,285 | 1,328 | +23 | +1.8% | 799,400 |
| 2015/08/03 | 1,320 | 1,320 | 1,256 | 1,305 | -19 | -1.4% | 953,900 |
| 2015/07/31 | 1,376 | 1,387 | 1,315 | 1,324 | -15 | -1.1% | 869,200 |
| 2015/07/30 | 1,329 | 1,342 | 1,302 | 1,339 | +4 | +0.3% | 782,200 |
| 2015/07/29 | 1,286 | 1,343 | 1,272 | 1,335 | +72 | +5.7% | 867,200 |
| 2015/07/28 | 1,276 | 1,286 | 1,248 | 1,263 | -24 | -1.9% | 527,500 |
| 2015/07/27 | 1,321 | 1,324 | 1,282 | 1,287 | -37 | -2.8% | 222,400 |
| 2015/07/24 | 1,316 | 1,341 | 1,300 | 1,324 | +8 | +0.6% | 555,200 |
| 2015/07/23 | 1,299 | 1,333 | 1,298 | 1,316 | +24 | +1.9% | 433,900 |
| 2015/07/22 | 1,320 | 1,320 | 1,290 | 1,292 | -30 | -2.3% | 484,900 |
| 2015/07/21 | 1,310 | 1,330 | 1,307 | 1,322 | +17 | +1.3% | 464,200 |
| 2015/07/17 | 1,320 | 1,323 | 1,301 | 1,305 | -16 | -1.2% | 407,800 |
| 2015/07/16 | 1,330 | 1,333 | 1,306 | 1,321 | +20 | +1.5% | 777,600 |
| 2015/07/15 | 1,301 | 1,311 | 1,293 | 1,301 | ±0 | ±0% | 295,700 |
| 2015/07/14 | 1,326 | 1,330 | 1,288 | 1,301 | -3 | -0.2% | 793,800 |
| 2015/07/13 | 1,264 | 1,318 | 1,255 | 1,304 | +59 | +4.7% | 406,400 |
| 2015/07/10 | 1,257 | 1,268 | 1,238 | 1,245 | -6 | -0.5% | 322,600 |
| 2015/07/09 | 1,230 | 1,252 | 1,198 | 1,251 | +3 | +0.2% | 521,300 |
| 2015/07/08 | 1,277 | 1,279 | 1,237 | 1,248 | -39 | -3% | 479,000 |
| 2015/07/07 | 1,296 | 1,305 | 1,267 | 1,287 | +16 | +1.3% | 357,700 |
| 2015/07/06 | 1,300 | 1,323 | 1,265 | 1,271 | -35 | -2.7% | 740,800 |
| 2015/07/03 | 1,314 | 1,314 | 1,301 | 1,306 | -1 | -0.1% | 389,400 |
| 2015/07/02 | 1,317 | 1,334 | 1,301 | 1,307 | ±0 | ±0% | 424,400 |
| 2015/07/01 | 1,270 | 1,320 | 1,264 | 1,307 | +49 | +3.9% | 992,900 |
| 2015/06/30 | 1,213 | 1,265 | 1,205 | 1,258 | +50 | +4.1% | 577,100 |
| 2015/06/29 | 1,215 | 1,226 | 1,204 | 1,208 | -37 | -3% | 365,700 |
| 2015/06/26 | 1,219 | 1,252 | 1,215 | 1,245 | +34 | +2.8% | 466,100 |
2401～
2450
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
